Hiab Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	44.633	45.241	44.511	45.072	24.999	10,735
2023-02-27	44.722	45.072	44.722	44.941	24.926	2,820
2023-02-24	44.670	45.316	44.530	44.530	24.698	5,434
2023-02-23	44.698	45.072	44.698	44.773	24.833	8,884
2023-02-22	44.277	44.848	44.249	44.693	24.789	11,543
2023-02-21	44.483	44.829	44.305	44.454	24.656	5,506
2023-02-20	44.867	45.072	44.492	44.705	24.795	9,844
2023-02-17	44.764	45.372	44.679	44.717	24.802	7,805
2023-02-16	45.231	45.316	44.773	45.130	25.031	6,417
2023-02-15	45.194	45.330	44.941	45.190	25.064	12,592
2023-02-14	45.129	45.989	45.096	45.278	25.113	37,640
2023-02-13	43.791	45.091	43.688	45.091	25.009	21,318
2023-02-10	44.128	44.474	43.463	43.894	24.345	34,030
2023-02-09	44.352	44.736	44.137	44.451	24.654	14,699
2023-02-08	44.221	44.605	44.062	44.318	24.581	15,105
2023-02-07	43.763	44.941	43.763	43.942	24.372	24,120
2023-02-06	44.193	44.193	43.239	43.726	24.252	8,876
2023-02-03	42.902	44.740	42.902	44.045	24.429	92,917
2023-02-02	44.137	44.324	40.395	41.627	23.088	429,122
2023-02-01	43.576	44.436	43.576	43.656	24.214	29,738
2023-01-31	43.454	43.688	42.996	43.162	23.940	33,720
2023-01-30	43.838	43.931	43.351	43.633	24.201	25,052
2023-01-27	43.445	44.193	43.445	43.950	24.377	20,499
2023-01-26	43.884	43.950	42.827	43.122	23.917	14,160
2023-01-25	44.137	44.567	43.875	44.168	24.498	13,301
2023-01-24	44.128	44.268	43.594	44.063	24.439	15,515
2023-01-23	43.819	44.268	43.744	43.945	24.374	14,362
2023-01-20	42.968	43.370	42.883	43.200	23.961	36,136
2023-01-19	43.576	43.576	42.696	42.696	23.681	17,483
2023-01-18	43.183	44.343	42.996	43.383	24.062	10,807
2023-01-17	43.005	43.220	42.678	42.986	23.842	10,103
2023-01-16	43.267	43.482	42.771	42.968	23.832	15,291
2023-01-13	42.902	43.482	42.883	43.309	24.021	7,445
2023-01-12	42.827	43.201	42.827	42.917	23.803	14,299
2023-01-11	42.079	42.490	42.079	42.341	23.484	8,660
2023-01-10	42.247	42.247	41.312	41.929	23.256	7,470
2023-01-09	42.116	42.752	42.116	42.640	23.650	42,302
2023-01-05	40.021	41.050	40.021	40.824	22.643	24,790
2023-01-04	39.796	40.339	39.796	40.080	22.230	12,694
2023-01-03	39.394	40.039	39.328	39.806	22.078	23,237
2022-12-30	39.385	39.572	38.692	38.863	21.555	2,472
2022-12-29	38.786	39.497	38.786	39.414	21.861	17,992
2022-12-28	39.254	39.272	38.805	38.842	21.543	8,854
2022-12-23	39.235	39.310	38.486	38.939	21.597	10,350
2022-12-22	39.431	39.609	38.730	38.973	21.616	42,302
2022-12-21	37.439	39.665	37.439	39.141	21.709	32,508
2022-12-20	36.803	37.551	36.803	37.207	20.637	9,035
2022-12-19	37.252	37.682	37.252	37.442	20.767	6,651
2022-12-16	37.495	37.495	36.746	37.050	20.549	741,564
2022-12-15	38.271	38.468	37.308	37.544	20.824	17,860
2022-12-14	37.682	38.655	37.682	38.389	21.292	55,285
2022-12-13	39.001	39.983	38.973	39.085	21.678	13,275
2022-12-12	38.458	39.235	38.356	39.040	21.653	7,878
2022-12-09	37.981	39.123	37.981	38.797	21.518	20,647
2022-12-08	37.401	38.168	37.401	38.039	21.098	17,636
2022-12-07	37.233	37.813	37.121	37.476	20.786	24,150
2022-12-05	37.822	38.262	37.776	38.032	21.094	34,931
2022-12-02	37.495	38.094	37.364	37.888	21.014	21,180
2022-12-01	37.457	37.813	36.952	37.628	20.870	16,936
2022-11-30	37.111	37.308	36.896	36.945	20.491	22,639

← NewerPage 16 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.