Hiab Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-05	29.992	29.992	29.275	29.281	16.241	28,544
2022-09-02	30.890	30.890	30.123	30.189	16.744	17,767
2022-09-01	31.377	31.377	30.217	30.404	16.863	14,882
2022-08-31	31.770	31.770	31.339	31.571	17.510	12,236
2022-08-30	31.723	32.686	31.639	32.418	17.980	11,983
2022-08-26	32.331	32.424	31.656	31.732	17.600	4,183
2022-08-25	32.565	32.780	32.064	32.250	17.887	13,623
2022-08-24	31.882	32.440	31.882	32.275	17.901	10,924
2022-08-23	31.592	32.275	31.452	32.013	17.756	30,131
2022-08-22	31.508	31.957	31.190	31.713	17.590	11,951
2022-08-19	32.331	32.518	31.620	32.404	17.973	11,012
2022-08-18	32.658	32.986	32.537	32.649	18.109	5,949
2022-08-17	33.379	33.397	32.537	32.593	18.077	2,069
2022-08-16	33.098	33.360	32.780	33.320	18.481	19,845
2022-08-15	33.416	33.454	32.481	32.862	18.227	21,533
2022-08-12	33.837	33.996	33.285	33.326	18.484	6,712
2022-08-11	33.818	34.146	33.622	33.782	18.737	43,630
2022-08-10	32.191	33.846	32.032	33.846	18.773	37,081
2022-08-09	32.602	32.855	32.200	32.368	17.953	35,223
2022-08-08	32.481	32.931	32.481	32.612	18.088	37,482
2022-08-05	32.967	33.266	31.882	32.455	18.001	36,690
2022-08-04	32.799	33.061	32.293	32.971	18.287	29,244
2022-08-03	31.695	32.219	31.695	32.069	17.787	14,110
2022-08-02	31.629	32.069	31.601	31.807	17.642	42,642
2022-08-01	32.134	32.481	31.732	31.975	17.735	37,511
2022-07-29	31.657	32.331	31.657	32.200	17.859	37,160
2022-07-28	31.002	31.470	31.002	31.357	17.392	40,509
2022-07-27	30.104	31.152	30.104	30.666	17.009	131,969
2022-07-26	30.385	31.414	30.048	31.202	17.306	50,033
2022-07-25	30.479	30.666	29.955	30.497	16.915	58,155
2022-07-22	30.310	30.778	30.123	30.509	16.922	58,409
2022-07-21	28.477	30.422	28.346	29.927	16.599	123,244
2022-07-20	26.185	28.589	25.970	28.101	15.586	835,416
2022-07-19	25.305	25.988	25.090	25.988	14.414	81,588
2022-07-18	25.408	25.670	25.277	25.371	14.072	18,877
2022-07-15	24.538	25.053	24.417	24.785	13.747	36,935
2022-07-14	24.463	24.713	24.024	24.276	13.465	26,238
2022-07-13	23.734	24.716	23.706	24.304	13.480	64,888
2022-07-12	23.865	24.173	23.649	24.155	13.397	70,647
2022-07-11	24.866	25.315	24.379	24.382	13.523	56,176
2022-07-08	25.015	25.633	24.641	25.633	14.217	39,416
2022-07-07	24.145	25.090	23.767	24.771	13.739	39,450
2022-07-06	23.771	23.949	23.537	23.855	13.231	22,054
2022-07-05	24.454	24.884	23.387	23.388	12.972	54,634
2022-07-04	24.697	24.697	24.136	24.360	13.511	60,481
2022-07-01	23.575	25.053	23.462	23.462	13.013	72,659
2022-06-30	24.791	24.791	23.313	23.462	13.013	95,877
2022-06-29	25.810	26.157	25.406	25.406	14.091	24,148
2022-06-28	26.297	26.942	26.194	26.691	14.804	68,012
2022-06-27	26.540	26.793	25.764	25.874	14.351	65,095
2022-06-23	28.458	28.458	26.082	26.878	14.908	61,520
2022-06-22	27.822	28.364	27.317	27.831	15.437	15,930
2022-06-21	28.626	29.038	28.346	28.654	15.893	25,446
2022-06-20	28.402	28.514	27.934	28.199	15.640	14,875
2022-06-17	28.018	28.739	27.691	28.334	15.715	70,113
2022-06-16	28.795	28.907	27.391	27.859	15.452	13,616
2022-06-15	29.375	29.618	28.664	29.036	16.105	55,053
2022-06-14	29.403	29.431	28.177	28.801	15.974	27,637
2022-06-13	30.451	30.553	28.757	29.287	16.244	15,351
2022-06-10	31.807	31.807	30.909	31.005	17.197	11,166

← NewerPage 18 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.