Hiab B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	59.600	59.600	58.160	58.830	53.999	71,497
2024-11-12	60.000	60.100	59.040	59.700	54.798	96,380
2024-11-11	58.990	60.650	58.990	60.110	55.174	56,191
2024-11-08	58.000	58.840	57.730	58.840	54.008	59,733
2024-11-07	56.360	58.090	56.330	57.990	53.228	45,417
2024-11-06	56.540	57.330	56.340	56.360	51.732	76,529
2024-11-05	55.550	56.550	55.400	56.540	51.897	50,379
2024-11-04	55.950	56.210	55.370	55.550	50.989	48,867
2024-11-01	55.300	56.340	55.230	56.040	51.438	59,570
2024-10-31	55.930	55.930	55.060	55.580	51.016	96,338
2024-10-30	56.810	57.130	55.840	55.980	51.383	134,724
2024-10-29	55.540	57.000	55.300	57.000	52.319	68,961
2024-10-28	55.850	56.330	55.500	55.600	51.034	71,988
2024-10-25	54.590	56.000	54.590	55.720	51.145	105,819
2024-10-24	54.790	55.850	53.790	54.710	50.218	127,986
2024-10-23	53.000	54.630	52.410	54.000	49.566	251,112
2024-10-22	49.600	50.050	49.075	49.575	45.504	79,388
2024-10-21	49.840	50.560	49.645	49.970	45.867	66,225
2024-10-18	49.775	50.220	49.595	49.840	45.747	56,816
2024-10-17	49.600	50.400	49.230	49.875	45.780	62,469
2024-10-16	49.680	49.705	49.165	49.600	45.527	49,341
2024-10-15	50.900	50.900	49.225	49.705	45.624	72,466
2024-10-14	51.100	51.150	50.130	50.400	46.261	58,514
2024-10-11	51.250	51.400	50.800	51.150	46.950	52,225
2024-10-10	52.200	52.200	50.620	51.250	47.042	139,985
2024-10-09	52.080	52.470	51.800	52.270	47.978	34,466
2024-10-08	52.200	52.200	51.130	52.080	47.803	56,233
2024-10-07	53.500	53.500	52.070	52.840	48.501	48,115
2024-10-04	52.580	53.730	52.400	53.240	48.868	89,428
2024-10-03	51.100	52.530	51.100	52.320	48.024	54,979
2024-10-02	51.440	51.590	50.810	51.190	46.987	59,635
2024-10-01	52.370	52.830	51.230	51.440	47.216	64,588
2024-09-30	52.370	52.960	52.110	52.480	48.171	58,093
2024-09-27	53.670	53.850	52.460	52.750	48.418	77,932
2024-09-26	51.970	53.890	51.950	53.890	49.465	101,363
2024-09-25	50.330	51.300	50.330	50.970	46.785	72,208
2024-09-24	49.660	50.330	49.440	50.330	46.197	88,881
2024-09-23	49.350	49.610	48.575	49.420	45.362	76,542
2024-09-20	49.300	49.515	48.920	49.370	45.316	339,701
2024-09-19	47.400	49.535	47.255	49.300	45.252	72,869
2024-09-18	46.610	47.245	46.480	46.960	43.104	60,720
2024-09-17	45.620	46.610	45.405	46.610	42.783	69,013
2024-09-16	45.420	45.915	44.800	45.620	41.874	58,895
2024-09-13	46.140	46.140	45.470	45.470	41.736	75,235
2024-09-12	45.740	46.955	44.915	45.205	41.493	115,141
2024-09-11	45.510	45.935	44.990	45.110	41.406	105,701
2024-09-10	44.820	45.380	44.495	45.380	41.654	87,064
2024-09-09	44.400	45.030	44.400	44.865	41.181	75,626
2024-09-06	45.575	45.645	44.240	44.365	40.722	67,320
2024-09-05	46.455	46.455	45.410	45.575	41.833	75,616
2024-09-04	46.820	47.090	46.020	46.300	42.498	80,510
2024-09-03	47.990	48.470	47.070	47.520	43.618	62,108
2024-09-02	47.660	47.970	47.200	47.970	44.031	46,397
2024-08-30	47.325	47.705	47.075	47.705	43.788	118,705
2024-08-29	46.235	47.515	46.235	47.325	43.439	71,986
2024-08-28	46.185	46.800	45.940	46.225	42.429	76,168
2024-08-27	47.000	47.000	45.720	46.245	42.448	78,657
2024-08-26	47.200	47.395	46.800	47.160	43.287	49,084
2024-08-23	47.460	47.710	46.620	47.470	43.572	69,010
2024-08-22	46.300	47.650	45.980	47.650	43.737	136,125

← NewerPage 9 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-25	1.1700 EUR
2025-10-01	1.5700 EUR
2025-03-27	1.2000 EUR
2024-05-31	2.1500 EUR
2023-03-24	1.3500 EUR
2022-03-18	1.0800 EUR
2021-03-24	1.0800 EUR
2020-08-26	0.6000 EUR
2020-05-28	0.6000 EUR
2019-10-02	0.5500 EUR
2019-03-20	0.5500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.