Hiab Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	49.160	51.200	48.600	49.965	49.965	17,798
2026-04-23	44.360	45.360	44.320	45.320	45.320	13,877
2026-04-22	45.410	45.410	44.360	44.380	44.380	5,876
2026-04-21	45.900	45.900	45.260	45.612	45.612	5,151
2026-04-20	45.530	45.800	44.880	45.601	45.601	3,873
2026-04-17	45.220	46.300	45.000	45.223	45.223	3,334
2026-04-16	46.280	46.380	45.000	45.487	45.487	4,723
2026-04-15	46.940	47.150	46.160	46.548	46.548	4,928
2026-04-14	46.920	47.480	46.920	47.245	47.245	3,477
2026-04-13	46.360	46.940	46.360	46.940	46.940	6,838
2026-04-10	45.880	47.680	45.880	47.353	47.353	3,710
2026-04-09	45.120	46.160	45.020	46.060	46.060	4,075
2026-04-08	44.160	45.280	44.100	45.060	45.060	28,623
2026-04-07	42.000	42.270	41.420	42.108	42.108	28,218
2026-04-02	40.840	41.960	40.840	41.076	41.076	2,437
2026-04-01	41.800	41.820	41.400	41.700	41.700	2,779
2026-03-31	40.400	40.640	40.020	40.420	40.420	92,993
2026-03-30	40.200	40.460	40.180	40.460	40.460	820
2026-03-27	41.570	41.570	40.540	40.960	40.960	1,439
2026-03-26	41.580	41.820	41.140	41.460	41.460	701,948
2026-03-25	42.100	42.300	41.760	41.949	41.949	1,819
2026-03-24	41.780	42.460	41.400	41.903	40.733	3,239
2026-03-23	40.520	42.720	39.940	40.100	38.980	9,749
2026-03-20	42.300	42.380	41.000	41.581	40.420	3,530
2026-03-19	42.140	42.920	41.780	42.145	40.968	25,619
2026-03-18	43.760	44.050	42.880	43.722	42.501	92,253
2026-03-17	42.940	43.400	42.680	43.080	41.877	2,930
2026-03-16	43.080	43.300	42.680	43.100	41.897	3,462
2026-03-13	43.360	43.700	42.460	42.955	41.756	5,312
2026-03-12	44.200	44.200	43.700	43.894	42.668	2,788
2026-03-11	44.440	44.500	44.100	44.380	43.141	2,208
2026-03-10	44.980	45.200	44.360	45.000	43.744	1,713
2026-03-09	43.640	43.940	43.260	43.503	42.289	6,896
2026-03-06	46.400	46.500	44.320	45.200	43.938	1,455
2026-03-05	46.900	47.260	46.540	46.580	45.279	946
2026-03-04	46.110	46.940	45.920	46.850	45.541	2,763
2026-03-03	46.280	46.440	45.400	45.848	44.568	3,922
2026-03-02	47.510	48.160	47.180	47.276	45.956	5,588
2026-02-27	48.380	48.860	48.290	48.740	47.379	2,851
2026-02-26	48.260	48.610	48.200	48.319	46.969	1,719
2026-02-25	49.500	49.520	48.260	48.260	46.913	12,168
2026-02-24	48.640	49.280	48.500	48.940	47.574	97,707
2026-02-23	49.310	49.480	48.500	48.990	47.622	3,999
2026-02-20	48.700	49.930	48.420	49.490	48.109	2,498
2026-02-19	47.920	48.500	47.920	48.204	46.858	2,944
2026-02-18	48.320	48.500	47.800	48.109	46.766	4,397
2026-02-17	47.720	48.660	46.900	48.634	47.276	7,034
2026-02-16	48.459	48.545	47.650	47.993	46.653	4,503
2026-02-13	48.180	48.780	47.720	48.261	46.913	1,435
2026-02-12	47.480	51.100	47.000	49.440	48.060	21,017
2026-02-11	50.600	50.727	49.780	49.940	48.545	3,650
2026-02-10	50.900	51.100	50.550	51.000	49.576	7,777
2026-02-09	51.925	51.925	50.750	51.101	49.674	29,697
2026-02-06	51.300	51.800	50.900	51.800	50.354	7,448
2026-02-05	51.025	51.450	50.400	50.938	49.515	11,261
2026-02-04	51.300	52.000	51.200	51.372	49.938	8,158
2026-02-03	50.550	51.500	50.400	50.892	49.471	3,916
2026-02-02	49.870	50.650	49.840	50.650	49.236	3,834
2026-01-30	50.200	50.550	50.000	50.207	48.805	98,503
2026-01-29	51.000	51.050	50.350	50.560	49.148	31,910

← NewerPage 3 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.