Hiab Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	36.718	37.262	36.653	36.861	20.444	22,728
2022-11-28	36.746	36.782	36.335	36.445	20.214	7,029
2022-11-25	36.934	37.027	36.653	36.784	20.402	25,249
2022-11-24	36.223	37.139	36.223	36.748	20.382	9,119
2022-11-23	36.485	36.485	36.166	36.334	20.153	16,125
2022-11-22	36.344	36.672	36.260	36.604	20.302	7,664
2022-11-21	36.325	36.765	36.035	36.503	20.246	3,810
2022-11-18	36.606	36.877	36.354	36.485	20.236	28,218
2022-11-17	36.775	37.326	36.485	36.653	20.329	33,763
2022-11-16	37.181	37.181	36.391	36.797	20.409	44,931
2022-11-15	37.888	38.374	37.121	37.401	20.744	25,888
2022-11-14	38.861	38.861	36.335	37.570	20.838	42,334
2022-11-11	38.898	39.403	38.281	38.917	21.585	29,862
2022-11-10	37.701	39.048	37.701	38.468	21.336	34,489
2022-11-09	37.935	38.262	37.588	37.757	20.942	22,989
2022-11-08	37.822	38.449	37.757	37.963	21.056	39,858
2022-11-07	36.784	38.056	36.654	37.958	21.053	29,371
2022-11-04	36.354	37.139	36.354	36.655	20.330	23,367
2022-11-03	35.568	36.279	35.568	36.204	20.080	18,349
2022-11-02	35.951	36.541	35.905	36.157	20.054	24,608
2022-11-01	36.157	36.765	35.736	36.054	19.997	19,708
2022-10-31	35.961	35.961	35.381	35.847	19.882	45,745
2022-10-28	36.775	37.401	35.680	36.146	20.048	34,510
2022-10-27	36.213	37.495	35.643	36.645	20.325	89,427
2022-10-26	33.491	37.738	33.491	35.787	19.849	97,992
2022-10-25	32.537	32.705	31.583	32.586	18.074	42,413
2022-10-24	32.350	32.780	32.106	32.406	17.974	53,401
2022-10-21	31.891	32.387	31.788	32.081	17.794	16,555
2022-10-20	32.415	32.612	32.032	32.180	17.849	26,332
2022-10-19	32.817	33.135	32.556	32.574	18.067	40,639
2022-10-18	32.050	32.875	31.770	32.484	18.017	59,811
2022-10-17	30.712	31.695	30.553	31.397	17.414	13,357
2022-10-14	31.059	31.059	30.086	30.669	17.010	12,367
2022-10-13	29.422	30.535	28.982	29.989	16.633	26,313
2022-10-12	29.365	29.487	28.944	29.163	16.175	15,334
2022-10-11	29.047	29.506	28.795	29.170	16.179	4,537
2022-10-10	29.075	29.858	29.075	29.375	16.293	11,041
2022-10-07	29.842	29.917	29.094	29.861	16.562	18,015
2022-10-06	30.217	30.217	29.674	30.011	16.645	7,798
2022-10-05	30.861	30.861	29.487	29.926	16.599	15,427
2022-10-04	29.880	30.946	29.880	30.940	17.161	12,415
2022-10-03	28.589	29.431	28.084	29.431	16.324	8,673
2022-09-30	28.392	29.097	28.233	29.097	16.138	22,789
2022-09-29	28.701	28.757	27.990	28.177	15.628	6,541
2022-09-28	27.878	28.739	27.448	28.228	15.657	16,638
2022-09-27	29.496	29.524	28.290	28.778	15.962	26,413
2022-09-26	28.739	29.712	28.701	29.487	16.355	10,430
2022-09-23	29.955	29.955	28.533	29.129	16.156	30,773
2022-09-22	29.262	30.123	29.262	30.021	16.651	29,643
2022-09-21	29.019	29.730	28.832	29.712	16.479	10,460
2022-09-20	29.824	30.198	28.776	28.913	16.037	14,213
2022-09-16	29.160	29.693	28.963	29.058	16.117	21,683
2022-09-15	29.730	29.955	29.188	29.415	16.315	27,356
2022-09-14	29.234	29.674	28.885	29.668	16.455	23,822
2022-09-13	31.133	31.133	29.504	29.597	16.416	25,834
2022-09-12	30.722	31.489	30.722	31.190	17.299	30,661
2022-09-09	29.450	30.404	29.450	30.345	16.830	24,096
2022-09-08	29.412	29.412	28.682	29.019	16.095	11,021
2022-09-07	28.870	29.450	28.776	29.180	16.184	27,465
2022-09-06	29.206	29.786	28.944	29.181	16.185	32,425

← NewerPage 17 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.