Hiab Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	46.900	47.160	45.880	46.311	45.018	10,223
2025-10-27	45.820	47.360	45.500	46.291	44.998	14,206
2025-10-24	46.040	47.500	43.140	43.875	42.650	40,216
2025-10-23	49.960	52.250	49.220	49.494	48.112	8,664
2025-10-22	49.640	49.790	48.940	49.493	48.111	7,809
2025-10-21	49.740	49.880	49.360	49.690	48.303	6,679
2025-10-20	48.740	49.680	48.740	49.242	47.867	4,560
2025-10-17	49.160	49.160	47.620	48.383	47.032	2,921
2025-10-16	48.880	49.540	48.700	49.167	47.794	1,521
2025-10-15	49.820	49.820	49.100	49.230	47.855	9,352
2025-10-14	50.100	50.100	49.340	49.568	48.184	15,888
2025-10-13	50.150	50.400	49.720	49.933	48.538	1,578
2025-10-10	51.275	51.275	50.450	51.117	49.689	2,474
2025-10-09	51.800	51.800	51.375	51.750	50.305	1,226
2025-10-08	52.000	52.050	51.250	51.975	50.524	4,260
2025-10-07	51.300	52.250	51.100	51.756	50.311	5,515
2025-10-06	50.800	51.350	50.700	51.097	49.670	1,447
2025-10-03	50.100	51.100	49.780	50.214	48.812	207,075
2025-10-02	50.775	50.775	48.680	48.800	47.437	6,215
2025-10-01	47.760	48.860	47.760	48.623	47.266	2,335
2025-09-30	49.640	49.980	49.310	49.649	46.737	411,645
2025-09-29	49.980	49.980	49.590	49.640	46.728	2,628
2025-09-26	49.590	49.710	49.380	49.636	46.724	4,698
2025-09-25	49.840	50.150	49.260	50.050	47.114	5,424
2025-09-24	50.000	50.900	49.980	50.187	47.243	161,160
2025-09-23	50.450	51.150	50.450	50.865	47.881	7,429
2025-09-22	49.400	50.450	49.400	49.788	46.867	117,095
2025-09-19	50.000	50.050	49.200	49.817	46.895	5,745
2025-09-18	50.700	50.800	50.050	50.297	47.347	4,287
2025-09-17	51.300	51.650	50.150	50.624	47.654	9,727
2025-09-16	51.650	52.100	51.400	51.614	48.586	9,341
2025-09-15	52.950	53.300	52.250	52.950	49.844	5,495
2025-09-12	53.275	53.600	52.650	52.800	49.703	3,596
2025-09-11	52.800	53.000	52.550	52.800	49.703	1,626
2025-09-10	53.100	53.176	52.600	53.176	50.056	2,055
2025-09-09	53.900	53.900	52.950	53.304	50.177	14,309
2025-09-08	53.850	54.250	53.500	53.961	50.795	1,307
2025-09-05	53.000	54.125	53.000	54.075	50.903	2,410
2025-09-04	53.500	54.000	52.300	53.400	50.268	3,610
2025-09-03	55.050	55.450	54.100	55.388	52.139	850
2025-09-02	55.550	55.800	54.800	55.283	52.040	1,401
2025-09-01	56.750	57.250	56.400	56.850	53.515	2,425
2025-08-29	57.675	57.900	56.175	57.125	53.774	1,794
2025-08-28	57.750	57.850	57.300	57.507	54.133	1,969
2025-08-27	57.500	57.750	57.300	57.441	54.071	855
2025-08-26	58.100	58.100	57.450	57.801	54.411	2,010
2025-08-22	58.025	58.850	58.025	58.325	54.904	2,183
2025-08-21	58.300	58.400	58.000	58.375	54.951	2,326
2025-08-20	58.700	58.700	58.050	58.375	54.951	1,278
2025-08-19	58.500	59.150	58.500	58.950	55.492	1,115
2025-08-18	58.500	58.500	57.700	58.250	54.833	622
2025-08-15	59.550	59.550	58.450	58.887	55.432	9,553
2025-08-14	59.050	59.300	58.700	58.895	55.441	2,020
2025-08-13	59.200	59.700	58.850	59.700	56.198	1,749
2025-08-12	59.000	59.150	58.600	58.773	55.325	2,021
2025-08-11	58.850	59.250	58.399	58.399	54.973	1,610
2025-08-08	58.950	59.400	58.300	58.912	55.456	6,615
2025-08-07	59.150	59.150	58.425	59.123	55.655	1,033
2025-08-06	59.500	59.700	58.325	59.223	55.749	9,996
2025-08-05	58.800	59.050	58.550	58.813	55.363	2,767

← NewerPage 5 of 21 · 1,233 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.