Hiab Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	45.580	45.980	45.140	45.660	41.933	2,235
2024-08-09	45.760	47.200	45.060	45.400	41.694	3,825
2024-08-08	46.980	47.300	44.720	45.840	42.098	2,229
2024-08-07	42.500	43.960	42.500	43.620	40.060	4,629
2024-08-06	43.200	43.760	42.140	42.140	38.700	5,910
2024-08-05	41.620	43.120	41.440	42.840	39.343	2,867
2024-08-02	45.200	45.200	43.620	43.760	40.188	3,498
2024-08-01	46.640	47.140	45.900	46.140	42.374	1,924
2024-07-31	46.820	47.400	46.640	47.120	43.274	1,363
2024-07-30	45.660	47.060	45.480	46.470	42.677	2,173
2024-07-29	44.560	45.480	44.560	45.360	41.658	2,180
2024-07-26	43.020	45.020	43.020	44.470	40.840	975
2024-07-25	43.020	43.100	42.040	43.080	39.564	1,894
2024-07-24	44.060	44.400	43.180	43.200	39.674	2,385
2024-07-23	44.200	44.400	43.920	44.120	40.519	2,638
2024-07-22	44.080	44.580	43.820	44.340	40.721	8,013
2024-07-19	43.540	44.220	43.220	43.867	40.286	5,371
2024-07-18	42.620	43.900	42.620	43.544	39.990	1,921
2024-07-17	43.640	43.640	42.720	42.940	39.435	1,432
2024-07-16	43.760	43.760	42.540	43.345	39.807	11,807
2024-07-15	43.200	44.100	43.200	43.960	40.372	3,641
2024-07-12	43.120	43.900	42.560	43.208	39.682	14,414
2024-07-11	42.860	43.200	42.240	42.857	39.359	2,225
2024-07-10	43.260	43.260	42.220	42.591	39.115	1,982
2024-07-09	43.480	43.480	42.100	42.752	39.263	2,819
2024-07-08	44.420	45.020	43.200	43.629	40.068	2,470
2024-07-05	45.420	45.420	43.860	45.040	41.364	4,219
2024-07-04	45.200	45.840	44.640	44.740	41.088	761
2024-07-03	45.580	45.760	44.660	45.140	41.456	1,582
2024-07-02	47.440	47.440	43.520	45.120	41.437	9,359
2024-07-01	45.520	47.815	45.520	47.300	43.439	1,369
2024-06-28	64.457	64.457	64.457	64.457	37.949	0
2024-06-27	69.414	70.630	68.806	70.162	41.309	5,693
2024-06-26	70.630	70.630	69.414	69.601	40.978	4,048
2024-06-25	72.361	72.361	71.051	71.051	41.832	2,055
2024-06-24	72.361	75.401	72.033	73.437	43.236	4,403
2024-06-20	73.086	73.530	72.688	73.437	43.236	95,970
2024-06-19	73.460	73.951	73.109	73.109	43.044	7,032
2024-06-18	72.899	73.904	72.829	73.296	43.154	1,209
2024-06-17	71.004	72.875	71.004	72.875	42.906	2,522
2024-06-14	72.782	72.782	69.461	70.771	41.667	3,125
2024-06-13	74.372	74.700	73.203	73.203	43.099	2,175
2024-06-12	71.402	75.027	70.116	74.840	44.062	2,747
2024-06-11	72.127	72.127	71.098	71.238	41.942	3,432
2024-06-10	71.472	72.408	71.332	72.408	42.630	1,236
2024-06-07	71.963	72.688	71.706	71.987	42.383	5,260
2024-06-06	72.665	73.671	71.659	72.127	42.465	4,871
2024-06-05	71.075	72.361	70.771	72.314	42.575	4,530
2024-06-04	71.075	72.033	70.630	70.677	41.611	1,817
2024-06-03	72.104	72.595	71.004	71.192	41.914	2,276
2024-05-31	71.589	73.717	70.771	71.566	42.135	9,683
2024-05-30	73.367	73.811	73.016	73.016	41.804	5,161
2024-05-29	75.705	76.150	73.343	73.484	42.072	9,244
2024-05-28	76.430	77.272	75.448	75.775	43.384	3,647
2024-05-24	74.466	75.682	74.466	74.966	42.921	3,070
2024-05-23	73.694	75.401	73.343	74.653	42.742	2,974
2024-05-22	74.232	74.513	73.717	74.045	42.393	1,081
2024-05-21	74.723	75.214	73.858	73.951	42.340	2,310
2024-05-20	74.372	75.448	74.372	75.214	43.063	2,445
2024-05-17	74.489	74.606	73.577	74.103	42.427	4,314

← NewerPage 10 of 21 · 1,238 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.