Hiab Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	53.500	53.500	52.800	52.950	52.950	3,518
2026-10-15	53.150	53.303	52.550	53.200	53.200	5,407
2026-10-14	54.350	55.200	53.900	54.750	54.750	8,769
2026-10-13	54.625	54.800	53.700	53.750	53.750	18,407
2026-10-12	54.350	54.500	53.700	54.500	54.500	457
2026-10-09	56.000	56.000	53.825	54.000	54.000	2,147
2026-10-08	54.600	56.025	54.500	55.750	55.750	6,608
2026-10-07	58.000	58.300	56.750	56.800	56.800	1,097
2026-10-06	58.600	59.400	58.600	58.650	58.650	4,558
2026-10-05	57.200	57.900	57.150	57.450	57.450	1,056
2026-10-02	58.000	58.050	57.150	57.150	57.150	1,570
2026-10-01	57.200	58.250	57.050	57.050	57.050	39,222
2026-09-30	59.075	59.075	58.250	58.300	58.300	5,445
2026-09-29	58.825	59.200	58.350	58.425	58.425	841
2026-09-28	59.300	59.300	58.550	58.700	58.700	2,322
2026-09-25	59.700	60.350	59.150	59.150	59.150	11,355
2026-09-24	61.100	61.100	58.700	58.750	58.750	8,903
2026-09-23	65.200	65.200	63.650	64.300	64.300	12,332
2026-09-22	64.225	65.800	64.100	65.800	65.800	677
2026-09-21	63.700	63.950	62.550	62.550	62.550	245,113
2026-09-18	63.525	63.600	62.406	63.300	63.300	1,932
2026-09-17	62.900	64.000	62.500	63.450	63.450	2,588
2026-09-16	61.625	62.100	61.200	61.900	61.900	1,495
2026-09-15	60.350	61.700	59.950	61.000	61.000	5,491
2026-09-14	62.400	62.400	60.600	60.825	60.825	672
2026-09-11	61.725	62.500	60.900	61.814	61.814	1,220
2026-09-10	60.200	60.300	59.550	60.252	60.252	2,484
2026-09-09	61.350	61.450	59.850	60.200	60.200	668
2026-09-08	61.200	62.200	61.200	61.850	61.850	64,237
2026-09-07	61.600	61.850	60.850	61.150	61.150	6,975
2026-09-04	61.575	61.850	59.900	61.100	61.100	76,178
2026-09-03	60.350	61.750	59.850	61.650	61.650	27,378
2026-09-02	61.500	61.500	59.750	59.850	59.850	730
2026-09-01	62.900	62.950	62.050	62.300	62.300	1,485
2026-08-28	65.400	65.650	64.850	65.124	65.124	1,138
2026-08-27	65.200	65.800	64.800	65.000	65.000	1,181
2026-08-26	64.400	65.200	64.150	65.050	65.050	1,358
2026-08-25	62.850	64.300	62.700	64.150	64.150	5,140
2026-08-24	62.725	62.850	62.350	62.350	62.350	21,907
2026-08-21	60.900	62.200	60.900	62.200	62.200	1,161
2026-08-20	60.500	61.100	60.250	60.700	60.700	286
2026-08-19	60.300	60.850	60.300	60.850	60.850	201
2026-08-18	61.550	61.550	60.125	60.956	60.956	439
2026-08-17	63.075	63.350	62.100	62.325	62.325	1,266
2026-08-14	62.300	62.850	62.275	62.700	62.700	137
2026-08-13	62.350	62.650	61.950	62.550	62.550	1,932
2026-08-12	61.150	62.700	61.150	62.700	62.700	12,103
2026-08-11	61.500	62.250	61.300	61.925	61.925	1,784
2026-08-10	61.350	62.050	60.850	62.050	62.050	1,355
2026-08-07	61.150	61.550	61.050	61.400	61.400	2,481
2026-08-06	60.750	61.450	60.750	61.150	61.150	983
2026-08-05	62.350	62.350	60.800	61.000	61.000	1,845
2026-08-04	60.550	62.000	59.200	61.700	61.700	43,192
2026-08-03	59.075	59.075	58.100	58.900	58.900	663
2026-07-31	58.875	59.700	58.875	59.050	59.050	5,829
2026-07-30	57.500	58.650	57.500	58.282	58.282	10,227
2026-07-29	59.100	59.100	57.350	57.350	57.350	822
2026-07-28	60.050	60.150	59.075	59.450	59.450	2,432
2026-07-27	58.900	60.500	58.900	59.800	59.800	3,428
2026-07-24	58.200	58.750	57.850	58.750	58.750	1,119

Page 1 of 21 · 1,233 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	2.0113 EUR
2023-03-24	1.2629 EUR
2022-03-18	1.0103 EUR
2021-03-24	1.0103 EUR
2020-08-26	0.5613 EUR
2020-05-28	0.5613 EUR
2019-10-02	0.5145 EUR
2019-03-20	0.5145 EUR

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