Hiab Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	47.173	47.243	46.326	46.635	26.700	36,526
2023-05-30	47.841	47.851	47.383	47.676	27.297	131,882
2023-05-26	47.570	48.178	47.570	47.889	27.418	4,844
2023-05-25	48.108	48.407	46.822	48.407	27.715	7,196
2023-05-24	48.506	48.506	47.617	47.944	27.450	11,229
2023-05-23	49.652	49.909	48.973	49.286	28.218	13,256
2023-05-22	49.348	49.722	49.020	49.414	28.291	21,876
2023-05-19	49.745	50.002	49.301	49.643	28.422	14,680
2023-05-17	48.529	49.158	48.225	48.725	27.897	31,003
2023-05-16	50.190	50.190	48.412	49.020	28.066	51,822
2023-05-15	51.032	51.125	50.236	50.604	28.973	78,448
2023-05-12	51.172	51.172	50.470	50.921	29.154	18,131
2023-05-11	50.798	51.593	50.798	51.063	29.236	21,076
2023-05-10	50.751	50.938	50.330	50.704	29.030	11,271
2023-05-09	50.564	50.704	50.236	50.616	28.979	18,640
2023-05-05	49.020	50.049	49.020	49.662	28.433	27,978
2023-05-04	48.786	49.301	48.646	49.072	28.096	25,938
2023-05-03	48.833	49.394	48.833	48.983	28.045	56,675
2023-05-02	47.102	48.599	47.102	48.225	27.611	19,571
2023-04-28	48.576	48.833	46.700	46.727	26.753	66,435
2023-04-27	47.570	49.722	47.570	48.506	27.771	53,614
2023-04-26	42.827	43.351	42.266	43.081	24.666	6,538
2023-04-25	42.472	43.183	42.472	43.085	24.668	5,069
2023-04-24	43.127	43.127	42.472	42.884	24.553	12,475
2023-04-21	43.445	43.707	42.397	42.741	24.471	6,779
2023-04-20	42.584	43.276	42.584	43.010	24.625	5,056
2023-04-19	43.332	43.332	42.734	42.995	24.616	9,351
2023-04-18	43.716	43.856	43.482	43.645	24.989	15,015
2023-04-17	43.127	43.650	43.108	43.302	24.792	9,773
2023-04-14	42.547	43.042	42.547	43.024	24.633	15,591
2023-04-13	42.659	42.808	42.191	42.498	24.332	9,812
2023-04-12	41.714	42.490	41.686	42.055	24.078	13,793
2023-04-11	41.302	41.873	41.274	41.530	23.777	9,549
2023-04-06	39.890	41.274	39.890	41.022	23.487	18,566
2023-04-05	41.246	41.667	39.366	39.497	22.613	47,534
2023-04-04	41.555	42.696	41.518	42.297	24.217	30,827
2023-04-03	41.760	41.760	41.274	41.478	23.748	5,769
2023-03-31	41.892	41.985	41.443	41.892	23.985	10,148
2023-03-30	40.975	41.817	40.975	41.761	23.910	4,728
2023-03-29	40.002	40.488	40.002	40.488	23.181	8,471
2023-03-28	39.703	39.815	39.066	39.422	22.571	9,027
2023-03-27	39.422	39.647	39.235	39.272	22.485	9,362
2023-03-24	39.647	39.647	38.599	38.748	22.185	19,791
2023-03-23	40.488	40.919	40.133	40.408	22.412	2,809
2023-03-22	41.518	41.536	40.732	40.867	22.666	7,882
2023-03-21	40.507	41.667	40.507	41.573	23.058	14,465
2023-03-20	39.328	40.170	38.599	40.002	22.187	23,584
2023-03-17	40.657	41.143	39.534	40.042	22.209	20,334
2023-03-16	40.376	40.376	39.197	40.189	22.291	16,525
2023-03-15	41.826	42.285	39.721	39.721	22.031	36,027
2023-03-14	41.630	42.416	41.630	42.172	23.391	716,742
2023-03-13	43.866	43.894	41.237	41.630	23.090	7,960
2023-03-10	44.343	44.623	43.856	44.212	24.522	34,931
2023-03-09	45.896	46.027	44.941	45.166	25.051	20,233
2023-03-08	46.176	46.401	46.176	46.305	25.683	8,691
2023-03-07	46.045	46.494	46.045	46.247	25.650	4,289
2023-03-06	45.680	46.270	45.540	46.195	25.622	7,238
2023-03-03	45.334	45.896	45.334	45.821	25.414	9,166
2023-03-02	45.596	45.821	44.885	44.958	24.935	7,614
2023-03-01	45.241	45.989	45.241	45.858	25.435	31,328

← NewerPage 15 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.