Hiab Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	32.406	32.537	32.116	32.406	17.974	5,072
2022-06-08	32.930	32.930	32.481	32.701	18.137	8,933
2022-06-07	32.883	33.135	32.555	32.578	18.069	26,407
2022-06-06	32.565	33.210	32.555	32.993	18.299	12,048
2022-06-01	32.256	32.481	31.957	32.159	17.837	32,582
2022-05-31	32.293	32.462	32.013	32.216	17.868	29,986
2022-05-30	32.265	32.593	32.013	32.174	17.845	13,795
2022-05-27	31.611	32.443	31.246	31.958	17.725	28,384
2022-05-25	30.619	31.040	30.161	30.699	17.027	19,059
2022-05-24	30.572	30.890	30.254	30.328	16.821	9,741
2022-05-23	30.971	30.971	30.161	30.723	17.040	18,974
2022-05-20	30.815	31.395	30.329	30.733	17.046	7,516
2022-05-19	29.842	30.703	29.674	30.385	16.853	34,280
2022-05-18	30.778	30.778	30.273	30.553	16.946	19,546
2022-05-17	30.189	30.946	30.086	30.752	17.056	12,111
2022-05-16	29.712	29.768	29.094	29.393	16.303	12,834
2022-05-13	29.487	29.805	29.319	29.663	16.452	16,823
2022-05-12	28.580	29.393	28.458	28.673	15.903	18,738
2022-05-11	28.888	29.113	28.084	28.159	15.618	30,249
2022-05-10	29.169	29.599	28.383	28.880	16.018	16,583
2022-05-09	29.057	29.057	28.233	28.715	15.927	12,740
2022-05-06	28.935	29.487	28.682	29.222	16.208	33,154
2022-05-05	30.469	30.778	29.300	30.397	16.860	26,634
2022-05-04	30.338	30.422	29.524	29.971	16.623	27,698
2022-05-03	30.067	30.965	30.067	30.422	16.874	32,548
2022-04-29	30.516	31.021	30.161	30.900	17.139	41,765
2022-04-28	29.375	30.348	29.375	30.038	16.660	90,924
2022-04-27	28.486	29.992	27.616	29.742	16.496	86,017
2022-04-26	29.618	29.992	28.494	28.498	15.806	35,578
2022-04-25	28.851	29.506	28.851	29.350	16.279	40,122
2022-04-22	30.890	30.890	29.487	30.252	16.779	21,672
2022-04-21	30.366	31.508	30.366	31.353	17.390	23,663
2022-04-20	29.702	30.516	29.599	30.171	16.734	13,411
2022-04-19	29.066	29.712	28.870	29.072	16.125	19,230
2022-04-14	28.954	29.113	28.626	29.003	16.087	11,626
2022-04-13	28.561	28.795	28.233	28.628	15.879	28,250
2022-04-12	28.131	28.458	27.803	28.152	15.615	39,171
2022-04-11	29.066	29.094	28.252	28.393	15.748	19,406
2022-04-08	29.001	29.131	28.233	29.110	16.146	50,506
2022-04-07	28.626	29.262	28.346	28.998	16.083	51,194
2022-04-06	29.805	30.198	28.626	28.816	15.983	51,848
2022-04-05	31.685	31.957	30.722	31.098	17.248	9,300
2022-04-04	32.144	32.256	31.021	31.797	17.636	30,295
2022-04-01	32.340	32.630	32.088	32.243	17.884	33,303
2022-03-31	31.891	32.518	31.788	32.309	17.920	111,406
2022-03-30	30.815	31.788	30.048	31.710	17.588	188,700
2022-03-29	27.130	30.015	27.130	30.011	16.645	201,799
2022-03-28	28.411	28.937	28.028	28.177	15.628	70,294
2022-03-25	30.086	30.086	28.009	28.823	15.986	93,471
2022-03-24	31.190	31.190	30.086	30.393	16.857	110,085
2022-03-23	32.088	32.181	30.853	31.103	17.251	200,848
2022-03-22	33.023	33.023	31.936	32.753	18.166	46,210
2022-03-21	32.930	33.326	32.705	33.326	18.484	38,371
2022-03-18	32.443	33.266	32.181	32.642	18.105	93,416
2022-03-17	34.763	35.212	33.173	33.357	17.941	58,489
2022-03-16	33.201	34.370	32.986	33.206	17.860	29,611
2022-03-15	32.396	32.761	32.044	32.414	17.434	17,700
2022-03-14	32.050	33.192	32.050	32.807	17.645	426,956
2022-03-11	31.133	31.713	31.133	31.382	16.879	75,942
2022-03-10	32.640	32.761	30.703	31.228	16.796	68,849

← NewerPage 19 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.