Hiab Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	50.750	51.150	50.450	50.664	49.250	28,185
2026-01-27	51.150	51.150	50.650	50.897	49.476	8,190
2026-01-26	51.025	51.025	50.250	50.432	49.023	3,678
2026-01-23	50.550	51.325	50.550	51.073	49.647	4,056
2026-01-22	50.850	51.550	50.150	50.387	48.980	18,668
2026-01-21	48.440	49.420	48.400	48.818	47.455	19,069
2026-01-20	47.580	48.540	47.460	47.925	46.587	7,753
2026-01-19	48.460	48.460	47.640	48.120	46.776	18,117
2026-01-16	50.300	50.450	50.100	50.348	48.942	10,847
2026-01-15	50.080	50.300	49.840	50.093	48.694	7,357
2026-01-14	49.960	50.050	48.940	49.562	48.178	13,732
2026-01-13	52.000	52.000	49.920	50.611	49.197	2,516
2026-01-12	52.200	52.600	52.150	52.406	50.942	27,471
2026-01-09	52.450	52.600	52.100	52.233	50.774	2,488
2026-01-08	52.150	52.400	51.550	51.805	50.358	2,083
2026-01-07	51.400	52.900	51.100	52.174	50.717	8,163
2026-01-05	49.880	50.850	49.880	50.454	49.046	6,616
2026-01-02	49.480	49.700	49.300	49.547	48.163	1,869
2025-12-30	49.240	49.620	49.240	49.374	47.995	2,886
2025-12-29	48.500	49.080	48.500	48.743	47.382	2,705
2025-12-23	48.080	48.540	48.040	48.311	46.962	2,171
2025-12-22	48.060	48.260	48.000	48.054	46.713	2,570
2025-12-19	47.640	47.860	47.400	47.602	46.273	170,326
2025-12-18	47.100	47.940	47.020	47.278	45.958	7,398
2025-12-17	47.760	47.760	47.080	47.100	45.785	3,479
2025-12-16	46.950	48.120	46.950	47.764	46.430	14,226
2025-12-15	49.500	49.520	48.740	48.920	47.554	10,791
2025-12-12	50.900	51.050	49.680	50.430	49.022	6,505
2025-12-11	50.400	50.800	49.900	50.322	48.917	38,466
2025-12-10	49.540	49.900	48.760	49.367	47.989	7,760
2025-12-09	51.900	51.900	50.050	50.194	48.792	11,111
2025-12-08	52.575	52.575	51.950	52.350	50.888	12,009
2025-12-05	51.600	51.900	51.550	51.803	50.357	3,232
2025-12-04	50.025	51.650	49.985	51.400	49.965	19,555
2025-12-03	50.300	50.600	49.680	50.036	48.639	3,144
2025-12-02	50.200	50.200	49.760	49.956	48.561	19,585
2025-12-01	48.980	49.680	48.980	49.480	48.098	3,723
2025-11-28	49.860	49.960	49.060	49.140	47.768	544
2025-11-27	48.900	49.740	48.780	49.700	48.312	62,353
2025-11-26	48.200	48.680	48.060	48.570	47.214	70,982
2025-11-25	47.350	47.940	47.320	47.940	46.601	7,032
2025-11-24	45.680	47.300	45.680	47.275	45.955	76,864
2025-11-21	45.400	45.560	45.140	45.380	44.113	6,388
2025-11-20	46.840	47.080	46.060	46.714	45.409	93,750
2025-11-19	46.200	46.780	46.200	46.687	45.383	3,304
2025-11-18	45.650	46.100	45.500	45.903	44.621	6,763
2025-11-17	46.600	46.820	46.440	46.577	45.276	3,947
2025-11-14	45.980	46.500	45.800	46.245	44.953	5,902
2025-11-13	47.320	47.320	46.469	46.469	45.172	4,694
2025-11-12	46.920	47.100	46.437	46.437	45.141	1,566
2025-11-11	45.800	46.960	45.800	46.464	45.167	130,630
2025-11-10	46.400	46.590	46.040	46.180	44.891	4,248
2025-11-07	46.240	46.580	45.640	46.056	44.770	3,709
2025-11-06	47.180	47.200	46.240	46.724	45.419	3,618
2025-11-05	47.420	47.740	47.190	47.385	46.062	7,763
2025-11-04	47.840	48.040	47.420	47.878	46.541	4,192
2025-11-03	48.080	48.780	48.080	48.535	47.180	5,093
2025-10-31	46.920	48.540	46.920	48.300	46.951	10,195
2025-10-30	47.800	48.060	46.960	47.502	46.175	11,562
2025-10-29	46.600	48.560	46.600	48.140	46.796	11,448

← NewerPage 4 of 5 · 246 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.