Hiab Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	39.609	39.852	39.609	39.736	22.750	5,660
2023-08-23	39.544	39.572	39.179	39.373	22.543	5,631
2023-08-22	39.141	39.553	39.141	39.465	22.595	2,783
2023-08-21	39.463	39.463	39.085	39.281	22.490	7,788
2023-08-18	39.856	39.856	39.272	39.448	22.586	18,545
2023-08-17	39.955	40.096	39.815	39.860	22.822	8,304
2023-08-16	40.124	40.395	40.124	40.263	23.052	6,160
2023-08-15	39.927	40.451	39.890	39.919	22.855	87,239
2023-08-14	39.403	40.039	39.403	39.890	22.838	4,444
2023-08-11	40.339	40.339	39.497	39.692	22.725	6,217
2023-08-10	40.105	40.825	39.908	40.591	23.240	5,641
2023-08-09	39.085	40.058	39.085	39.811	22.793	5,831
2023-08-08	39.123	39.123	38.674	38.809	22.220	17,887
2023-08-07	38.917	39.160	38.356	38.415	21.994	4,284
2023-08-04	38.992	38.992	38.561	38.628	22.116	3,098
2023-08-03	39.272	39.272	38.767	38.955	22.303	87,866
2023-08-02	39.665	39.852	39.328	39.717	22.740	14,906
2023-08-01	40.488	40.488	40.170	40.296	23.071	14,525
2023-07-31	40.311	40.863	40.189	40.366	23.111	11,472
2023-07-28	40.339	40.582	40.058	40.399	23.130	16,116
2023-07-27	40.807	40.807	40.224	40.343	23.098	17,737
2023-07-26	41.867	41.867	40.732	41.070	23.514	26,935
2023-07-25	41.686	42.434	41.686	41.936	24.010	37,558
2023-07-24	41.256	42.023	40.900	41.727	23.890	33,328
2023-07-21	42.397	42.397	41.106	41.260	23.623	67,468
2023-07-20	43.725	43.725	42.034	42.529	24.350	39,987
2023-07-19	44.810	45.353	44.455	45.122	25.834	18,294
2023-07-18	44.418	44.773	44.156	44.681	25.582	33,038
2023-07-17	44.726	44.791	44.324	44.539	25.500	7,963
2023-07-14	45.428	45.746	45.072	45.124	25.835	4,492
2023-07-13	45.353	45.783	45.297	45.339	25.958	6,542
2023-07-12	45.194	45.596	44.978	45.536	26.071	9,335
2023-07-11	44.679	45.147	44.492	45.068	25.803	5,723
2023-07-10	44.343	44.613	43.912	44.478	25.465	11,663
2023-07-07	44.324	44.511	44.081	44.196	25.304	12,455
2023-07-06	44.979	45.334	44.455	44.856	25.682	7,776
2023-07-05	45.550	45.783	45.278	45.610	26.114	1,692
2023-07-04	46.438	46.438	45.914	46.078	26.381	3,063
2023-07-03	47.009	47.243	46.532	46.823	26.808	11,078
2023-06-30	47.145	47.290	46.915	47.107	26.971	3,686
2023-06-29	46.962	46.962	46.625	46.756	26.770	1,460
2023-06-28	46.948	47.290	46.513	46.934	26.871	6,211
2023-06-27	46.892	47.757	46.158	46.608	26.685	9,072
2023-06-26	46.494	47.102	46.101	46.677	26.724	10,754
2023-06-22	46.700	46.700	45.934	46.218	26.462	2,712
2023-06-21	46.939	47.383	46.822	46.896	26.850	9,026
2023-06-20	47.617	47.617	46.719	47.035	26.930	20,602
2023-06-19	48.412	48.506	48.038	48.418	27.721	97,871
2023-06-16	48.295	48.511	48.038	48.511	27.774	72,802
2023-06-15	48.716	48.973	47.711	48.370	27.694	17,653
2023-06-14	48.716	49.025	47.991	49.025	28.069	24,617
2023-06-13	47.944	49.020	47.944	48.791	27.935	30,967
2023-06-12	48.903	49.348	47.944	48.314	27.661	8,073
2023-06-09	49.067	49.067	48.365	48.649	27.853	5,265
2023-06-08	48.225	49.207	48.085	48.942	28.021	14,102
2023-06-07	48.225	48.319	47.383	48.279	27.642	6,521
2023-06-06	48.225	48.459	47.851	48.085	27.530	5,614
2023-06-05	48.038	48.552	47.944	48.319	27.664	6,185
2023-06-02	47.285	47.804	46.625	47.711	27.316	8,986
2023-06-01	46.775	47.243	46.289	47.149	26.995	11,682

← NewerPage 14 of 21 · 1,231 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.