Hiab Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	40.470	40.732	40.245	40.432	23.149	7,711
2023-11-16	40.152	40.545	40.077	40.327	23.089	13,490
2023-11-15	39.647	40.357	39.647	39.886	22.836	8,118
2023-11-14	37.981	39.516	37.888	38.908	22.276	11,406
2023-11-13	38.047	38.206	37.532	37.742	21.609	14,724
2023-11-10	38.730	38.954	37.869	37.944	21.724	12,830
2023-11-09	37.832	39.310	37.832	39.197	22.442	11,564
2023-11-08	36.765	37.850	36.765	37.746	21.611	7,024
2023-11-07	36.952	37.383	36.690	36.915	21.135	5,730
2023-11-06	36.204	37.476	36.204	37.068	21.223	8,367
2023-11-03	35.792	36.017	35.418	35.850	20.525	9,015
2023-11-02	35.081	35.792	35.081	35.542	20.349	14,623
2023-11-01	34.726	34.894	34.370	34.529	19.769	3,353
2023-10-31	34.445	34.838	34.445	34.655	19.841	12,330
2023-10-30	34.183	34.651	34.183	34.277	19.625	5,578
2023-10-27	35.222	35.272	33.805	34.498	19.751	17,091
2023-10-26	33.912	34.239	33.263	33.263	19.044	28,066
2023-10-25	34.426	34.426	33.323	33.661	19.272	11,676
2023-10-24	34.604	34.875	34.277	34.477	19.739	5,608
2023-10-23	34.595	34.595	34.108	34.400	19.695	14,940
2023-10-20	35.306	35.306	34.819	35.112	20.103	4,443
2023-10-19	35.457	35.811	35.457	35.646	20.409	16,339
2023-10-18	36.653	36.728	35.418	35.493	20.321	20,489
2023-10-17	37.083	37.083	36.391	36.806	21.073	21,228
2023-10-16	37.523	37.551	37.046	37.266	21.336	7,695
2023-10-13	37.813	38.262	37.401	37.641	21.551	11,839
2023-10-12	38.196	38.505	37.906	38.306	21.932	6,951
2023-10-11	37.383	38.281	37.383	37.938	21.721	18,646
2023-10-10	36.625	37.607	36.615	37.536	21.491	22,228
2023-10-09	36.672	36.672	36.166	36.338	20.805	5,755
2023-10-06	35.839	36.765	35.736	36.765	21.049	23,439
2023-10-05	35.830	36.110	35.736	35.888	20.547	16,727
2023-10-04	36.176	36.223	35.549	35.885	20.545	17,968
2023-10-03	36.728	36.728	36.129	36.245	20.752	24,963
2023-10-02	37.018	37.364	36.541	37.302	21.357	16,702
2023-09-29	36.709	37.701	36.709	37.109	21.247	27,658
2023-09-28	36.531	36.634	36.035	36.634	20.974	11,307
2023-09-27	36.204	36.578	36.110	36.352	20.813	8,265
2023-09-26	35.895	36.166	35.624	36.013	20.619	17,935
2023-09-25	36.522	36.522	35.717	36.094	20.665	17,607
2023-09-22	36.934	36.934	36.541	36.746	21.039	5,969
2023-09-21	37.233	37.682	36.877	36.911	21.133	14,513
2023-09-20	36.990	37.326	36.990	37.073	21.225	16,689
2023-09-19	37.981	37.981	36.316	37.384	21.404	20,215
2023-09-18	38.674	38.936	38.262	38.356	21.960	7,471
2023-09-15	38.589	38.674	38.206	38.210	21.876	28,195
2023-09-14	37.850	38.318	37.570	38.285	21.919	9,985
2023-09-13	38.337	38.337	37.682	37.817	21.651	11,271
2023-09-12	38.374	38.374	37.888	38.341	21.951	7,807
2023-09-11	38.393	38.786	38.393	38.453	22.016	6,956
2023-09-08	38.739	39.422	37.963	38.379	21.974	7,175
2023-09-07	39.291	39.291	38.393	38.472	22.026	11,247
2023-09-06	39.487	39.721	39.441	39.641	22.696	4,038
2023-09-05	39.665	39.852	39.497	39.635	22.693	5,302
2023-09-04	40.694	40.732	40.021	40.091	22.954	1,067
2023-09-01	40.629	40.881	40.488	40.825	23.374	3,840
2023-08-31	40.750	40.900	40.488	40.582	23.235	5,907
2023-08-30	40.526	40.919	40.395	40.748	23.330	7,441
2023-08-29	39.852	40.545	39.852	40.054	22.933	6,947
2023-08-25	39.403	39.609	39.141	39.165	22.423	2,096

← NewerPage 13 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.