Hiab Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	47.230	47.740	46.835	47.231	43.375	1,486
2025-02-05	46.780	47.250	46.745	46.996	43.160	2,983
2025-02-04	47.025	47.370	46.640	47.055	43.214	6,558
2025-02-03	45.995	47.265	45.605	46.837	43.014	270,232
2025-01-31	47.890	48.195	47.890	47.990	44.073	322
2025-01-30	48.035	48.250	47.915	48.063	44.140	1,466
2025-01-29	48.160	48.575	47.750	47.864	43.957	2,079
2025-01-28	47.585	47.930	47.370	47.732	43.836	3,260
2025-01-27	47.685	47.860	46.845	47.417	43.546	30,606
2025-01-24	48.160	48.195	47.885	48.072	44.148	1,782
2025-01-23	48.000	48.195	47.375	47.430	43.559	838
2025-01-22	48.545	48.990	47.660	47.961	44.047	215,646
2025-01-21	47.505	47.590	46.450	47.223	43.368	3,673
2025-01-20	47.570	48.210	46.750	47.663	43.772	10,945
2025-01-17	46.955	47.300	46.670	46.874	43.048	1,524
2025-01-16	47.770	47.780	46.565	46.875	43.049	2,571
2025-01-15	49.000	49.000	47.085	47.890	43.981	5,775
2025-01-14	50.270	50.450	48.995	49.000	45.000	1,309
2025-01-13	51.060	51.060	50.010	50.143	46.050	1,214
2025-01-10	51.850	52.090	51.260	51.260	47.076	1,643
2025-01-09	52.220	52.570	51.830	52.085	47.834	2,040
2025-01-08	52.180	53.140	52.100	52.185	47.926	1,611
2025-01-07	53.280	53.280	51.660	52.021	47.775	13,982
2025-01-03	52.230	52.500	51.680	52.215	47.953	1,694
2025-01-02	51.710	52.960	51.660	52.217	47.955	2,924
2024-12-30	51.400	51.400	50.670	51.190	47.012	7,067
2024-12-27	51.600	51.800	51.350	51.567	47.358	3,838
2024-12-23	51.790	52.000	51.550	51.748	47.524	497
2024-12-20	51.110	52.240	50.920	52.240	47.976	858
2024-12-19	49.395	51.880	49.395	51.235	47.053	2,239
2024-12-18	51.800	52.480	51.690	51.760	47.535	3,047
2024-12-17	53.540	53.540	51.300	51.541	47.334	3,532
2024-12-16	53.500	53.700	52.950	53.386	49.028	4,369
2024-12-13	54.490	54.590	53.580	54.038	49.627	976
2024-12-12	55.780	55.780	54.260	54.638	50.178	1,227
2024-12-11	53.450	56.320	53.370	55.163	50.661	4,329
2024-12-10	54.250	54.460	53.120	53.708	49.324	1,524
2024-12-09	54.510	56.090	54.250	54.646	50.186	1,563
2024-12-05	54.930	55.220	54.860	54.920	50.437	2,143
2024-12-04	55.140	55.140	54.390	54.576	50.121	2,061
2024-12-03	54.040	54.980	54.040	54.507	50.058	2,930
2024-12-02	52.870	53.560	52.870	53.520	49.152	1,142
2024-11-29	53.010	53.010	52.430	52.590	48.298	53,261
2024-11-28	52.440	52.970	52.390	52.880	48.564	417
2024-11-27	52.010	52.790	51.880	52.520	48.233	2,402
2024-11-26	52.450	52.500	51.760	52.248	47.983	754
2024-11-25	54.110	54.110	53.410	53.510	49.142	2,273
2024-11-22	53.460	53.950	52.790	53.900	49.500	545
2024-11-21	52.820	53.000	52.250	52.910	48.591	35,020
2024-11-20	54.010	54.110	52.860	53.725	49.340	238,032
2024-11-19	54.300	54.300	52.980	53.723	49.338	312,517
2024-11-18	53.750	53.940	53.250	53.531	49.162	5,249
2024-11-15	52.890	55.450	52.890	53.973	49.567	2,760
2024-11-14	58.940	58.940	58.000	58.239	53.485	35,265
2024-11-13	59.060	59.370	58.230	58.898	54.091	5,435
2024-11-12	60.100	60.100	59.160	59.668	54.797	6,649
2024-11-11	58.960	60.420	58.960	60.278	55.358	3,182
2024-11-08	57.920	58.840	57.910	58.067	53.328	2,129
2024-11-07	56.510	57.990	56.400	57.492	52.799	1,243
2024-11-06	56.840	57.250	56.360	56.916	52.270	6,494

← NewerPage 8 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.