Hiab Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-07	41.237	41.237	40.676	40.694	21.887	7,779
2021-12-03	41.040	41.293	39.908	40.214	21.629	10,539
2021-12-02	39.759	40.693	39.272	39.598	21.298	29,855
2021-12-01	39.169	40.582	38.767	40.582	21.827	34,702
2021-11-30	38.926	39.497	37.757	38.370	20.637	17,114
2021-11-29	39.703	40.208	39.216	39.663	21.332	24,459
2021-11-26	40.900	40.900	39.684	40.033	21.532	22,295
2021-11-25	42.238	42.790	42.172	42.481	22.848	6,934
2021-11-24	42.481	42.883	42.210	42.473	22.844	16,514
2021-11-23	43.164	43.164	42.547	42.814	23.027	21,583
2021-11-22	43.931	43.931	43.445	43.445	23.366	1,809
2021-11-19	44.399	44.399	43.692	43.692	23.499	5,415
2021-11-18	45.260	45.465	44.193	44.328	23.842	4,768
2021-11-17	45.255	45.559	45.255	45.260	24.343	47,318
2021-11-16	44.969	44.998	44.623	44.834	24.114	4,590
2021-11-15	45.054	45.072	44.549	44.829	24.111	13,220
2021-11-12	44.801	45.054	44.343	45.012	24.209	7,290
2021-11-11	44.034	44.885	44.009	44.509	23.939	23,307
2021-11-10	43.398	44.043	43.314	43.497	23.395	108,613
2021-11-09	43.875	43.875	43.276	43.311	23.295	2,134
2021-11-08	44.595	44.717	43.800	43.908	23.616	107,716
2021-11-05	44.941	44.998	44.343	44.601	23.988	2,221
2021-11-04	44.867	45.110	44.698	44.918	24.159	18,774
2021-11-03	44.399	44.829	44.343	44.554	23.963	4,078
2021-11-02	44.156	44.661	44.156	44.532	23.951	30,650
2021-11-01	42.883	44.399	42.883	43.074	23.167	38,387
2021-10-29	41.153	42.060	40.994	41.419	22.277	14,114
2021-10-28	42.200	43.070	40.227	41.630	22.390	16,671
2021-10-27	42.472	43.070	41.630	42.569	22.896	12,746
2021-10-26	42.453	42.453	42.023	42.102	22.644	4,446
2021-10-25	42.472	43.276	42.041	42.243	22.720	49,852
2021-10-22	42.116	42.621	42.041	42.046	22.614	28,223
2021-10-21	42.200	42.341	41.686	41.996	22.587	50,600
2021-10-20	41.808	42.322	41.349	41.880	22.525	46,990
2021-10-19	41.228	41.761	40.975	41.293	22.209	36,388
2021-10-18	41.538	41.538	40.732	41.185	22.151	65,284
2021-10-15	41.555	41.667	41.012	41.466	22.302	26,868
2021-10-14	41.050	41.312	41.050	41.114	22.113	7,211

← NewerPage 21 of 21 · 1,238 trading days

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.