Hiab Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	57.627	58.188	57.539	57.948	33.177	19,026
2024-02-14	56.411	57.440	56.411	57.200	32.749	13,942
2024-02-13	56.551	56.691	55.288	56.586	32.398	16,570
2024-02-12	57.998	57.998	56.317	57.254	32.780	23,577
2024-02-09	58.071	58.422	57.900	58.218	33.332	22,364
2024-02-08	56.457	58.143	56.457	57.878	33.137	19,076
2024-02-07	55.405	56.785	55.241	56.592	32.401	29,229
2024-02-06	54.540	56.130	54.259	55.588	31.826	15,585
2024-02-05	53.019	54.680	52.715	52.856	30.262	12,837
2024-02-02	51.850	53.791	51.640	53.038	30.366	14,831
2024-02-01	51.310	52.809	51.310	52.155	29.860	16,145
2024-01-31	50.190	50.190	49.251	49.340	28.249	4,373
2024-01-30	49.858	50.377	49.858	50.054	28.658	12,444
2024-01-29	49.301	50.099	48.998	50.096	28.682	16,144
2024-01-26	49.277	49.488	48.973	49.400	28.283	2,293
2024-01-25	49.067	49.399	48.880	49.399	28.283	14,605
2024-01-24	48.693	49.067	48.693	48.735	27.902	7,451
2024-01-23	47.944	48.365	47.944	48.142	27.563	5,683
2024-01-22	47.196	47.992	47.196	47.986	27.474	21,904
2024-01-19	47.168	47.383	46.625	46.775	26.780	10,022
2024-01-18	49.184	49.348	46.513	46.915	26.861	7,539
2024-01-17	49.249	49.815	49.249	49.686	28.447	3,517
2024-01-16	50.119	50.330	49.394	49.900	28.570	9,980
2024-01-15	50.681	50.891	49.956	50.418	28.866	2,584
2024-01-12	49.839	50.985	49.815	50.788	29.078	4,581
2024-01-11	49.956	51.041	49.348	50.753	29.058	6,728
2024-01-10	48.178	49.722	48.178	49.369	28.266	10,554
2024-01-09	47.430	48.365	47.430	47.848	27.395	13,956
2024-01-08	45.872	46.822	45.652	46.429	26.582	18,805
2024-01-05	46.022	46.158	45.260	46.092	26.390	17,913
2024-01-04	46.050	46.607	45.521	46.069	26.376	10,972
2024-01-03	46.452	46.452	45.615	45.823	26.235	7,555
2024-01-02	48.529	49.441	45.952	49.020	28.066	38,857
2023-12-29	49.628	49.628	48.973	49.284	28.217	14,961
2023-12-28	49.675	50.096	49.675	49.735	28.475	7,025
2023-12-27	49.114	49.769	49.067	49.582	28.387	5,797
2023-12-22	48.856	49.348	48.646	49.254	28.200	12,743
2023-12-21	48.248	49.020	48.178	48.178	27.584	33,430
2023-12-20	47.570	48.459	47.570	48.140	27.562	19,722
2023-12-19	46.864	47.898	46.864	47.789	27.361	14,486
2023-12-18	46.550	46.550	46.214	46.476	26.609	12,330
2023-12-15	46.345	47.102	46.345	46.869	26.834	35,200
2023-12-14	44.511	46.120	44.268	45.793	26.218	21,301
2023-12-13	43.838	44.193	43.838	43.950	25.163	12,426
2023-12-12	44.137	44.137	43.744	43.878	25.122	17,519
2023-12-11	44.287	44.567	44.006	44.399	25.420	37,316
2023-12-08	44.296	44.623	44.156	44.370	25.404	23,512
2023-12-07	43.435	44.474	43.183	44.261	25.341	16,718
2023-12-05	43.164	43.856	43.164	43.781	25.067	36,982
2023-12-04	43.370	43.650	43.145	43.275	24.777	9,913
2023-12-01	43.085	43.800	43.085	43.420	24.860	28,898
2023-11-30	43.136	43.482	42.808	43.112	24.683	25,402
2023-11-29	41.518	43.219	41.518	41.962	24.025	25,666
2023-11-28	40.227	41.424	40.039	41.416	23.712	30,883
2023-11-27	40.283	40.526	40.170	40.404	23.133	5,674
2023-11-24	39.918	40.339	39.684	39.763	22.766	8,573
2023-11-23	39.927	39.983	39.478	39.841	22.811	11,755
2023-11-22	40.077	40.470	40.077	40.149	22.987	3,048
2023-11-21	40.329	40.545	39.965	40.391	23.125	14,702
2023-11-20	40.479	40.807	39.721	40.300	23.074	7,799

← NewerPage 12 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.