Hiab Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	58.400	58.500	57.200	57.500	57.500	5,833
2026-07-22	58.050	59.200	56.950	59.200	59.200	4,898
2026-07-21	53.500	53.500	53.200	53.250	53.250	3,311
2026-07-20	54.300	54.300	53.375	53.691	53.691	17,257
2026-07-17	54.325	54.325	53.550	54.000	54.000	1,639
2026-07-16	53.950	54.750	53.800	54.325	54.325	6,919
2026-07-15	52.650	54.300	52.650	53.750	53.750	2,791
2026-07-14	51.750	52.550	51.750	52.550	52.550	293
2026-07-13	51.700	52.350	51.200	52.150	52.150	5,179
2026-07-10	51.700	52.450	51.500	51.922	51.922	1,998
2026-07-09	51.000	51.850	50.950	51.219	51.219	979
2026-07-08	51.650	51.950	50.650	50.920	50.920	5,395
2026-07-07	53.800	53.800	52.200	52.823	52.823	7,777
2026-07-06	54.325	54.350	53.350	53.754	53.754	5,569
2026-07-03	54.550	54.650	54.100	54.492	54.492	1,864
2026-07-02	52.950	54.050	52.250	52.950	52.950	30,895
2026-07-01	54.800	54.800	53.550	54.188	54.188	43,328
2026-06-30	55.200	55.800	55.000	55.395	55.395	5,038
2026-06-29	55.300	55.550	54.700	54.956	54.956	18,039
2026-06-26	55.550	56.150	55.100	55.267	55.267	8,340
2026-06-25	54.750	56.400	54.350	56.400	56.400	3,061
2026-06-24	55.000	55.500	54.100	54.938	54.938	37,896
2026-06-23	55.925	55.925	54.750	55.012	55.012	6,130
2026-06-22	55.150	55.750	54.850	55.230	55.230	91,375
2026-06-18	55.750	55.750	54.700	55.079	55.079	2,871
2026-06-17	56.550	56.850	56.050	56.316	56.316	5,299
2026-06-16	58.100	58.325	56.950	57.625	57.625	7,601
2026-06-15	56.550	58.550	56.550	57.828	57.828	7,800
2026-06-12	55.600	55.600	54.100	54.812	54.812	4,815
2026-06-11	54.400	54.900	54.350	54.600	54.600	8,761
2026-06-10	55.600	55.650	54.300	54.934	54.934	9,164
2026-06-09	56.450	56.800	55.700	56.379	56.379	5,844
2026-06-08	55.900	56.450	55.350	55.930	55.930	61,931
2026-06-05	57.900	58.150	57.150	57.732	57.732	2,735
2026-06-04	60.100	60.100	58.750	59.338	59.338	10,028
2026-06-03	61.000	61.000	58.850	59.982	59.982	7,750
2026-06-02	58.900	61.650	58.900	60.787	60.787	8,293
2026-06-01	56.825	59.450	56.750	57.434	57.434	16,107
2026-05-29	52.175	54.250	51.975	53.266	53.266	11,554
2026-05-28	53.150	53.525	52.300	52.878	52.878	3,294
2026-05-27	53.300	54.125	53.300	53.869	53.869	6,422
2026-05-26	52.100	52.950	52.100	52.543	52.543	14,355
2026-05-22	50.300	50.300	49.180	49.799	49.799	4,353
2026-05-21	50.100	50.300	49.340	49.815	49.815	19,371
2026-05-20	49.760	50.400	49.460	49.694	49.694	2,365
2026-05-19	50.750	50.900	49.400	50.180	50.180	11,980
2026-05-18	50.400	51.200	49.760	50.600	50.600	1,736
2026-05-15	51.800	51.850	51.100	51.579	51.579	4,316
2026-05-13	52.000	52.125	51.400	51.725	51.725	7,917
2026-05-12	51.700	52.250	51.350	51.907	51.907	2,299
2026-05-11	51.400	52.150	50.900	51.157	51.157	8,481
2026-05-08	51.950	51.950	51.100	51.658	51.658	9,056
2026-05-07	50.975	53.600	50.850	52.800	52.800	18,768
2026-05-06	49.580	51.000	49.580	50.476	50.476	11,039
2026-05-05	48.940	49.200	48.670	48.863	48.863	12,066
2026-05-01	49.940	50.650	49.870	50.252	50.252	0
2026-04-30	49.940	50.650	49.870	50.252	50.252	9,794
2026-04-29	50.950	51.050	49.380	49.997	49.997	4,322
2026-04-28	51.850	51.850	50.550	50.600	50.600	9,429
2026-04-27	52.800	54.200	51.825	52.589	52.589	10,187

← NewerPage 2 of 3 · 123 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.