Hiab Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	42.280	42.860	42.120	42.560	40.063	5,101
2025-05-06	42.680	42.680	42.000	42.220	39.743	5,316
2025-05-02	42.000	42.600	41.720	42.460	39.969	6,961
2025-04-30	40.940	41.820	40.420	41.791	39.339	17,048
2025-04-29	39.080	39.300	38.620	38.620	36.355	1,540
2025-04-28	39.160	39.320	38.920	39.160	36.863	3,131
2025-04-25	38.520	39.220	38.520	38.900	36.618	1,862
2025-04-24	37.740	38.840	37.620	38.840	36.562	711
2025-04-23	38.240	38.740	38.220	38.380	36.129	1,313
2025-04-22	37.320	37.320	36.420	37.140	34.961	53,326
2025-04-17	37.860	37.860	37.400	37.520	35.319	273
2025-04-16	37.840	37.920	37.500	37.800	35.583	768
2025-04-15	38.780	38.920	38.360	38.540	36.279	5,554
2025-04-14	37.400	38.120	37.400	37.780	35.564	10,477
2025-04-11	37.480	37.640	35.780	36.900	34.735	6,082
2025-04-10	40.360	40.360	36.920	36.920	34.754	3,190
2025-04-09	36.060	36.600	34.960	35.480	33.399	2,930
2025-04-08	37.280	37.560	36.500	36.940	34.773	6,252
2025-04-07	35.160	37.490	35.160	36.720	34.566	13,236
2025-04-04	40.560	40.560	38.070	38.427	36.173	16,012
2025-04-03	40.795	42.075	40.565	41.100	38.689	2,421
2025-04-02	42.870	42.870	41.885	41.900	39.442	1,393
2025-04-01	42.800	42.930	42.800	42.930	40.412	1,910
2025-03-31	42.855	42.855	41.805	42.000	39.536	3,566
2025-03-28	45.645	45.770	44.150	44.320	41.720	1,386
2025-03-27	46.710	46.710	45.650	46.304	43.588	2,159
2025-03-26	50.260	50.260	47.945	49.191	45.175	320,453
2025-03-25	49.300	50.260	49.300	49.685	45.629	1,391
2025-03-24	49.780	49.800	49.200	49.612	45.562	2,222
2025-03-21	49.380	49.730	48.775	49.318	45.292	30,860
2025-03-20	50.020	50.020	48.990	49.231	45.213	2,835
2025-03-19	48.425	50.950	47.845	50.210	46.112	10,412
2025-03-18	45.985	46.710	45.985	46.489	42.695	274,706
2025-03-17	45.780	46.175	45.000	45.813	42.073	1,499
2025-03-14	44.650	45.770	44.550	45.372	41.668	5,932
2025-03-13	44.415	45.960	44.050	44.808	41.150	2,988
2025-03-12	45.220	45.545	44.878	44.878	41.215	815
2025-03-11	45.875	47.700	45.000	45.105	41.423	3,549
2025-03-10	45.590	47.405	45.590	46.493	42.698	1,866
2025-03-07	46.000	46.875	46.000	46.378	42.592	2,639
2025-03-06	46.585	47.595	46.485	46.924	43.094	2,874
2025-03-05	46.355	46.990	46.075	46.480	42.686	4,434
2025-03-04	47.000	47.000	44.700	45.193	41.504	3,534
2025-03-03	46.350	47.495	46.350	47.059	43.218	13,225
2025-02-28	46.135	46.440	45.640	46.235	42.461	5,294
2025-02-27	47.945	47.960	46.750	46.815	42.994	113,234
2025-02-26	47.720	48.855	47.570	48.110	44.183	2,286
2025-02-25	46.980	47.865	46.750	47.627	43.739	1,008
2025-02-24	48.170	48.170	46.680	46.863	43.038	1,833
2025-02-21	48.910	48.910	47.000	47.170	43.320	3,263
2025-02-20	48.105	48.980	47.940	48.595	44.629	2,452
2025-02-19	47.980	48.560	47.845	47.935	44.022	1,760
2025-02-18	47.895	48.245	47.375	47.795	43.894	749
2025-02-17	47.125	48.170	46.955	48.010	44.091	2,196
2025-02-14	46.510	48.115	46.510	46.875	43.049	1,465
2025-02-13	46.975	47.330	45.080	47.330	43.467	5,726
2025-02-12	48.505	52.300	47.680	50.712	46.572	1,179
2025-02-11	48.500	51.270	48.500	50.639	46.506	3,515
2025-02-10	47.520	48.600	47.520	48.202	44.267	1,731
2025-02-07	49.320	49.365	47.495	48.191	44.258	1,715

← NewerPage 7 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.