Hiab Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	75.027	75.729	74.887	75.027	42.956	2,383
2024-05-15	73.858	75.495	73.858	75.261	43.090	4,343
2024-05-14	73.156	74.559	72.922	73.951	42.340	3,726
2024-05-13	73.226	73.624	72.548	73.530	42.099	19,230
2024-05-10	72.782	73.904	72.782	73.858	42.286	3,036
2024-05-08	70.209	71.846	70.209	71.602	40.995	11,103
2024-05-07	70.864	70.864	70.022	70.677	40.465	1,376
2024-05-03	69.133	69.929	68.619	69.508	39.796	2,922
2024-05-02	68.502	69.274	66.000	68.479	39.207	5,931
2024-04-30	64.994	69.742	64.830	67.871	38.858	42,167
2024-04-29	58.843	59.311	58.328	58.983	33.770	2,913
2024-04-26	57.393	58.749	57.393	58.609	33.556	2,188
2024-04-25	57.674	57.674	55.990	56.512	32.355	4,720
2024-04-24	58.866	59.030	57.907	58.100	33.265	17,403
2024-04-23	57.603	58.799	57.019	58.796	33.663	8,633
2024-04-22	58.188	58.188	57.253	57.393	32.860	4,933
2024-04-19	58.235	58.235	57.253	58.235	33.342	4,316
2024-04-18	57.907	58.709	57.393	58.691	33.603	15,489
2024-04-17	58.609	60.387	57.159	59.464	34.045	11,129
2024-04-16	58.796	58.796	58.048	58.709	33.613	10,976
2024-04-15	59.217	60.153	59.076	59.504	34.068	5,662
2024-04-12	59.568	60.059	58.516	59.112	33.844	22,213
2024-04-11	59.638	60.059	58.048	58.863	33.701	17,887
2024-04-10	60.901	61.369	59.778	60.860	34.845	8,805
2024-04-09	60.878	61.188	60.387	60.854	34.841	19,694
2024-04-08	59.685	61.462	59.404	60.995	34.922	16,433
2024-04-05	59.287	59.778	58.937	59.351	33.981	20,026
2024-04-04	59.498	59.966	59.498	59.714	34.189	9,593
2024-04-03	59.428	59.498	58.042	58.194	33.318	25,246
2024-04-02	60.176	60.387	59.217	59.742	34.204	12,529
2024-03-28	60.521	60.521	59.638	60.324	34.537	14,406
2024-03-27	60.199	60.761	59.919	60.150	34.438	5,831
2024-03-26	59.662	60.808	59.498	60.527	34.654	10,900
2024-03-25	60.199	60.199	59.077	59.979	34.340	5,815
2024-03-22	60.176	61.790	60.059	60.720	34.764	11,050
2024-03-21	59.287	59.972	59.077	59.972	34.336	132,039
2024-03-20	59.685	59.866	58.516	59.098	33.836	12,495
2024-03-19	59.568	60.016	59.030	59.611	34.129	20,577
2024-03-18	59.217	60.106	59.217	59.511	34.072	20,142
2024-03-15	58.586	59.124	57.299	58.662	33.586	48,293
2024-03-14	58.586	59.077	58.419	58.861	33.700	5,627
2024-03-13	58.679	58.937	58.609	58.738	33.629	6,579
2024-03-12	57.814	58.937	57.486	58.931	33.740	6,569
2024-03-11	58.890	59.077	57.299	58.494	33.490	3,979
2024-03-08	58.118	59.172	57.674	59.164	33.874	9,481
2024-03-07	56.785	58.518	56.785	57.846	33.119	22,545
2024-03-06	57.791	58.194	57.019	57.249	32.777	6,925
2024-03-05	58.095	58.375	57.720	57.913	33.158	15,702
2024-03-04	58.399	58.890	57.767	58.170	33.305	8,432
2024-03-01	58.562	58.703	57.954	58.225	33.336	12,194
2024-02-29	58.328	59.170	57.627	58.469	33.476	17,002
2024-02-28	57.650	58.469	57.299	58.328	33.395	43,595
2024-02-27	58.375	58.428	57.393	57.761	33.070	10,280
2024-02-26	57.463	58.562	57.461	58.221	33.334	12,835
2024-02-23	58.001	58.001	57.206	57.305	32.809	12,505
2024-02-22	58.422	58.422	57.861	57.913	33.158	14,967
2024-02-21	57.627	58.328	57.580	58.188	33.315	133,026
2024-02-20	58.048	58.048	57.112	57.773	33.077	5,707
2024-02-19	57.744	58.375	57.019	58.188	33.315	8,591
2024-02-16	58.071	59.077	57.627	58.288	33.372	18,984

← NewerPage 11 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.