Hiab Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	55.470	56.540	55.470	56.112	51.532	4,195
2024-11-04	55.790	56.170	55.370	55.811	51.255	2,653
2024-11-01	55.080	56.240	55.080	55.847	51.289	3,594
2024-10-31	55.400	55.710	55.210	55.442	50.916	2,066
2024-10-30	56.810	56.810	55.930	56.356	51.756	13,865
2024-10-29	55.700	57.000	55.550	55.877	51.316	5,186
2024-10-28	55.760	56.200	55.510	55.668	51.124	1,340
2024-10-25	54.500	56.010	54.500	55.708	51.161	2,327
2024-10-24	54.540	55.850	54.540	54.914	50.432	6,086
2024-10-23	52.910	54.530	52.600	53.370	49.013	1,388
2024-10-22	49.675	49.713	49.090	49.713	45.656	867
2024-10-21	50.030	50.470	49.840	50.280	46.176	2,614
2024-10-18	49.600	50.210	49.600	50.021	45.938	2,567
2024-10-17	49.460	50.350	49.350	49.870	45.799	8,570
2024-10-16	49.415	49.680	49.200	49.600	45.551	91,150
2024-10-15	50.840	50.840	49.255	50.296	46.191	3,499
2024-10-14	50.500	50.940	50.320	50.400	46.286	754
2024-10-11	51.070	51.370	50.870	51.163	46.987	1,670
2024-10-10	51.700	51.700	49.835	50.865	46.713	1,740
2024-10-09	52.080	52.380	52.010	52.147	47.890	1,084
2024-10-08	51.990	52.200	51.160	51.368	47.175	84,985
2024-10-07	53.740	53.740	52.550	52.840	48.527	157
2024-10-04	52.670	53.690	52.670	53.407	49.048	2,841
2024-10-03	51.850	52.470	51.630	52.125	47.870	3,154
2024-10-02	51.190	51.450	50.820	51.239	47.057	3,627
2024-10-01	52.720	52.740	51.310	52.510	48.224	3,799
2024-09-30	52.510	52.950	52.270	52.511	48.225	2,103
2024-09-27	53.720	53.770	52.450	52.660	48.362	6,579
2024-09-26	51.880	53.890	51.880	53.632	49.254	4,190
2024-09-25	50.370	51.270	50.370	50.970	46.810	1,157
2024-09-24	49.680	50.330	49.645	50.106	46.016	16,900
2024-09-23	49.070	49.530	48.740	48.757	44.777	1,021
2024-09-20	49.565	49.565	48.865	49.080	45.074	3,090
2024-09-19	47.715	49.510	47.315	49.284	45.262	4,790
2024-09-18	46.570	47.190	46.570	46.794	42.974	1,699
2024-09-17	45.585	46.610	45.585	46.321	42.540	2,962
2024-09-16	44.795	45.835	44.795	45.560	41.841	3,102
2024-09-13	45.690	45.850	45.470	45.828	42.087	3,476
2024-09-12	46.040	46.050	44.890	45.115	41.433	2,231
2024-09-11	45.855	45.930	45.110	45.225	41.534	1,216
2024-09-10	44.915	45.380	44.495	44.730	41.079	3,714
2024-09-09	44.975	45.010	44.715	44.855	41.193	2,276
2024-09-06	45.980	45.980	44.265	44.975	41.304	4,131
2024-09-05	46.180	46.210	45.500	45.726	41.994	2,076
2024-09-04	46.875	46.995	46.020	46.535	42.737	3,890
2024-09-03	48.185	48.455	47.195	47.520	43.641	3,535
2024-09-02	47.635	47.970	47.200	47.970	44.055	2,422
2024-08-30	47.250	47.705	47.155	47.570	43.687	2,358
2024-08-29	46.600	47.460	46.585	47.255	43.398	3,473
2024-08-28	46.485	46.765	46.220	46.415	42.626	31,629
2024-08-27	46.730	46.730	45.770	46.420	42.631	813
2024-08-23	47.585	47.625	46.610	47.590	43.706	2,502
2024-08-22	46.270	47.650	46.155	47.136	43.289	2,184
2024-08-21	45.885	46.300	45.880	46.002	42.247	100,037
2024-08-20	45.670	46.060	45.550	45.690	41.961	1,876
2024-08-19	46.000	46.100	45.590	45.680	41.951	1,952
2024-08-16	46.045	46.580	45.360	45.720	41.988	66,005
2024-08-15	45.380	46.480	45.205	46.020	42.264	1,494
2024-08-14	45.400	46.000	45.400	45.617	41.893	1,925
2024-08-13	45.580	46.115	45.500	46.005	42.250	1,445

← NewerPage 9 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.