Hiab Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	32.640	32.761	30.703	31.228	16.796	68,849
2022-03-09	30.619	32.686	30.366	30.500	16.404	76,348
2022-03-08	28.252	30.198	28.252	29.702	15.975	127,473
2022-03-07	26.961	28.608	25.427	27.010	14.527	75,684
2022-03-04	28.813	29.036	27.878	27.993	15.056	78,766
2022-03-03	31.601	31.639	29.431	30.193	16.239	72,703
2022-03-02	30.002	30.703	29.562	30.227	16.258	79,129
2022-03-01	32.443	32.443	30.535	30.926	16.633	92,533
2022-02-28	32.986	33.135	32.256	32.475	17.466	159,346
2022-02-25	34.090	34.520	33.753	34.368	18.485	40,441
2022-02-24	30.937	34.408	30.797	31.250	16.808	159,604
2022-02-23	33.725	34.183	32.986	33.424	17.977	44,847
2022-02-22	33.154	34.108	33.061	33.561	18.051	55,314
2022-02-21	35.624	35.830	34.370	34.515	18.564	34,689
2022-02-18	36.354	36.354	35.699	35.929	19.324	27,130
2022-02-17	36.952	36.952	36.316	36.502	19.633	19,399
2022-02-16	37.523	37.925	36.840	37.211	20.014	33,488
2022-02-15	36.335	37.308	36.335	37.088	19.948	20,354
2022-02-14	35.802	36.354	35.699	36.073	19.402	50,927
2022-02-11	37.663	37.663	37.121	37.406	20.119	39,873
2022-02-10	38.262	38.262	37.626	38.172	20.531	26,613
2022-02-09	37.935	38.505	37.645	38.318	20.609	84,854
2022-02-08	38.711	38.711	37.625	38.204	20.548	229,477
2022-02-07	36.812	39.572	36.503	39.045	21.000	295,924
2022-02-04	38.168	38.430	34.875	36.199	19.469	1,186,821
2022-02-03	42.341	42.341	38.337	38.912	20.928	276,311
2022-02-02	42.706	42.808	41.913	42.228	22.712	32,569
2022-02-01	41.910	42.397	41.203	42.179	22.686	21,956
2022-01-31	41.031	41.349	40.919	41.120	22.116	20,120
2022-01-28	41.667	41.667	40.304	40.320	21.686	15,725
2022-01-27	40.853	41.985	40.451	41.503	22.322	20,526
2022-01-26	40.301	41.125	40.189	40.852	21.972	1,974
2022-01-25	39.815	40.582	39.647	39.784	21.398	8,991
2022-01-24	41.237	41.451	39.179	39.624	21.311	34,708
2022-01-21	42.715	42.715	40.937	41.915	22.544	52,925
2022-01-20	44.212	45.353	44.212	44.847	24.120	23,020
2022-01-19	43.127	44.492	43.127	44.281	23.816	23,680
2022-01-18	44.249	44.754	43.220	43.833	23.576	22,853
2022-01-17	43.847	44.810	43.314	44.386	23.873	16,931
2022-01-14	43.351	43.931	43.351	43.772	23.543	16,909
2022-01-13	42.818	43.912	42.771	42.894	23.070	8,233
2022-01-12	42.434	42.770	42.116	42.639	22.933	27,412
2022-01-11	42.285	42.285	41.667	42.230	22.713	20,700
2022-01-10	42.846	42.846	41.667	42.060	22.622	18,928
2022-01-07	43.201	43.819	42.734	43.466	23.378	33,262
2022-01-05	43.725	44.025	43.145	43.339	23.310	8,466
2022-01-04	42.601	43.519	42.601	43.285	23.281	27,383
2021-12-30	41.518	41.518	41.012	41.012	22.058	11,540
2021-12-29	41.564	41.779	41.349	41.453	22.295	3,517
2021-12-23	40.788	41.347	40.788	41.345	22.237	4,798
2021-12-22	39.985	40.550	39.985	40.550	21.810	2,075
2021-12-21	39.993	40.320	39.649	40.123	21.580	4,086
2021-12-20	38.982	39.441	38.748	39.292	21.133	20,588
2021-12-17	39.777	40.245	39.777	40.137	21.588	23,502
2021-12-16	40.891	41.143	39.834	40.362	21.708	54,126
2021-12-15	39.572	39.946	39.422	39.719	21.363	4,320
2021-12-14	40.610	40.919	39.253	39.551	21.272	13,184
2021-12-13	40.498	41.243	40.281	40.847	21.969	8,257
2021-12-10	39.665	40.732	39.665	39.887	21.453	5,366
2021-12-09	40.760	40.825	39.609	39.838	21.426	7,730

← NewerPage 20 of 21 · 1,232 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.