Hiab Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	59.050	59.200	58.250	58.760	55.313	4,465
2025-08-01	59.150	59.500	58.100	58.755	55.309	3,244
2025-07-31	59.750	60.025	59.450	59.627	56.129	2,394
2025-07-30	59.075	60.600	59.075	59.500	56.010	76,263
2025-07-29	60.150	60.950	59.850	60.173	56.643	5,015
2025-07-28	61.200	61.200	59.450	60.253	56.718	3,037
2025-07-25	59.475	60.150	59.000	59.346	55.864	5,958
2025-07-24	58.700	59.753	58.150	59.300	55.821	4,252
2025-07-23	58.150	58.950	55.900	57.445	54.076	7,554
2025-07-22	54.700	54.900	52.900	54.131	50.956	66,482
2025-07-21	55.950	56.850	55.100	55.179	51.942	211,574
2025-07-18	55.800	55.950	55.250	55.434	52.183	7,299
2025-07-17	54.750	55.400	54.750	55.183	51.946	8,036
2025-07-16	55.000	55.300	53.950	54.734	51.523	61,168
2025-07-15	54.950	55.400	54.650	54.700	51.491	10,073
2025-07-14	54.150	54.250	53.600	54.156	50.979	5,468
2025-07-11	54.500	55.000	54.450	55.000	51.774	10,502
2025-07-10	53.750	54.700	53.700	54.303	51.118	1,951
2025-07-09	52.700	53.700	52.650	53.550	50.409	55,539
2025-07-08	52.100	52.600	52.100	52.450	49.373	884
2025-07-07	52.100	52.200	51.750	52.100	49.044	4,547
2025-07-04	51.950	52.350	51.850	51.929	48.883	1,797
2025-07-03	52.100	52.500	51.750	52.400	49.326	1,106
2025-07-02	51.200	51.575	51.100	51.500	48.479	3,617
2025-07-01	51.400	51.400	50.900	51.200	48.197	3,493
2025-06-30	51.850	52.125	51.200	51.820	48.780	2,755
2025-06-27	50.650	51.400	50.650	51.076	48.079	3,333
2025-06-26	50.300	50.400	49.860	50.400	47.444	1,854
2025-06-25	49.900	49.940	49.580	49.716	46.800	1,733
2025-06-24	50.525	51.300	49.820	50.691	47.717	84,506
2025-06-23	49.700	50.193	49.430	49.893	46.966	3,448
2025-06-19	49.800	50.104	49.340	49.506	46.602	4,487
2025-06-18	51.900	51.950	50.200	51.059	48.064	22,128
2025-06-17	52.650	53.200	52.100	52.449	49.372	7,253
2025-06-16	52.450	54.200	52.300	53.921	50.758	6,588
2025-06-13	52.300	52.725	52.250	52.613	49.527	2,818
2025-06-12	53.150	53.400	52.300	52.810	49.713	3,784
2025-06-11	53.350	53.450	53.025	53.025	49.915	10,225
2025-06-10	52.200	53.300	52.200	53.033	49.922	2,204
2025-06-09	51.900	52.350	51.900	51.925	48.879	1,239
2025-06-06	51.250	51.750	51.125	51.231	48.225	1,704
2025-06-05	50.000	51.000	50.000	50.311	47.360	1,473
2025-06-04	48.160	50.100	48.160	49.530	46.624	8,945
2025-06-03	47.980	48.020	46.800	47.396	44.616	2,446
2025-06-02	47.480	47.920	47.040	47.920	45.109	5,354
2025-05-30	48.200	48.580	47.418	47.420	44.638	17,618
2025-05-28	48.540	48.700	48.140	48.140	45.316	739
2025-05-27	46.920	48.040	46.920	47.940	45.128	2,380
2025-05-23	46.460	46.780	44.700	45.700	43.019	7,173
2025-05-22	46.940	46.940	46.130	46.440	43.716	2,741
2025-05-21	46.130	47.440	46.000	47.300	44.525	858,145
2025-05-20	45.920	46.500	45.920	46.080	43.377	10,626
2025-05-19	45.780	46.060	45.300	46.060	43.358	5,962
2025-05-16	46.800	46.800	45.420	45.760	43.076	4,405
2025-05-15	46.540	46.680	46.000	46.520	43.791	1,590
2025-05-14	46.140	47.060	46.140	46.940	44.187	781
2025-05-13	45.570	46.720	45.570	46.650	43.914	10,588
2025-05-12	45.060	46.200	45.040	45.460	42.793	15,922
2025-05-09	44.260	44.700	44.220	44.220	41.626	7,585
2025-05-08	43.660	44.440	43.660	44.060	41.475	12,897

← NewerPage 6 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.