Hiab Oyj (HEL:HIAB)
Finland · Delayed Price · Currency is EUR 50.70
-0.70 (-1.36%)
Sep 17, 2025, 3:58 PM EET
Hiab Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 51.40 | 51.70 | 50.75 | 50.80 | 50.80 | -1.17% | 10,118 |
| Sep 16, 2025 | 52.55 | 52.55 | 51.40 | 51.40 | 51.40 | -2.19% | 62,447 |
| Sep 15, 2025 | 52.80 | 53.35 | 52.10 | 52.55 | 52.55 | -0.47% | 46,255 |
| Sep 12, 2025 | 52.65 | 53.55 | 52.55 | 52.80 | 52.80 | 0.28% | 97,704 |
| Sep 11, 2025 | 52.80 | 53.05 | 52.45 | 52.65 | 52.65 | -0.47% | 50,674 |
| Sep 10, 2025 | 53.10 | 53.40 | 52.50 | 52.90 | 52.90 | -0.09% | 44,390 |
| Sep 9, 2025 | 53.55 | 53.90 | 52.95 | 52.95 | 52.95 | -1.03% | 69,694 |
| Sep 8, 2025 | 53.85 | 54.55 | 53.45 | 53.50 | 53.50 | -0.74% | 85,845 |
| Sep 5, 2025 | 53.25 | 54.20 | 53.00 | 53.90 | 53.90 | 2.28% | 47,366 |
| Sep 4, 2025 | 54.10 | 54.10 | 52.05 | 52.70 | 52.70 | -2.59% | 109,966 |
| Sep 3, 2025 | 55.25 | 55.85 | 54.10 | 54.10 | 54.10 | -1.55% | 90,648 |
| Sep 2, 2025 | 56.55 | 56.70 | 54.75 | 54.95 | 54.95 | -2.83% | 62,008 |
| Sep 1, 2025 | 56.30 | 57.20 | 56.25 | 56.55 | 56.55 | 0.44% | 45,072 |
| Aug 29, 2025 | 57.60 | 57.90 | 56.15 | 56.30 | 56.30 | -2.26% | 69,949 |
| Aug 28, 2025 | 56.50 | 58.15 | 56.50 | 57.60 | 57.60 | -0.09% | 27,847 |
| Aug 27, 2025 | 57.65 | 57.80 | 57.20 | 57.65 | 57.65 | - | 28,715 |
| Aug 26, 2025 | 58.10 | 58.25 | 57.40 | 57.65 | 57.65 | -0.77% | 54,579 |
| Aug 25, 2025 | 58.85 | 58.85 | 57.80 | 58.10 | 58.10 | -1.27% | 23,756 |
| Aug 22, 2025 | 58.00 | 58.85 | 57.95 | 58.85 | 58.85 | 1.47% | 44,109 |
| Aug 21, 2025 | 58.35 | 58.55 | 58.00 | 58.00 | 58.00 | -0.60% | 17,460 |
| Aug 20, 2025 | 59.10 | 59.10 | 58.00 | 58.35 | 58.35 | -1.19% | 30,181 |
| Aug 19, 2025 | 57.85 | 59.25 | 57.85 | 59.05 | 59.05 | 2.07% | 27,792 |
| Aug 18, 2025 | 58.50 | 58.60 | 57.70 | 57.85 | 57.85 | -1.11% | 45,169 |
| Aug 15, 2025 | 59.05 | 59.55 | 58.30 | 58.50 | 58.50 | -0.85% | 15,546 |
| Aug 14, 2025 | 58.95 | 59.30 | 58.65 | 59.00 | 59.00 | 0.08% | 23,822 |
| Aug 13, 2025 | 59.20 | 59.80 | 58.85 | 58.95 | 58.95 | -0.34% | 19,875 |
| Aug 12, 2025 | 58.50 | 59.15 | 58.45 | 59.15 | 59.15 | 1.11% | 49,744 |
| Aug 11, 2025 | 59.35 | 59.35 | 58.15 | 58.50 | 58.50 | -1.52% | 36,998 |
| Aug 8, 2025 | 58.60 | 59.40 | 58.25 | 59.40 | 59.40 | 1.37% | 37,220 |
| Aug 7, 2025 | 58.50 | 59.50 | 58.30 | 58.60 | 58.60 | 0.09% | 28,766 |
| Aug 6, 2025 | 59.00 | 59.75 | 58.20 | 58.55 | 58.55 | -0.76% | 64,314 |
| Aug 5, 2025 | 58.30 | 59.05 | 58.30 | 59.00 | 59.00 | 1.29% | 35,821 |
| Aug 4, 2025 | 58.95 | 59.30 | 58.20 | 58.25 | 58.25 | -0.68% | 51,359 |
| Aug 1, 2025 | 59.55 | 59.55 | 58.05 | 58.65 | 58.65 | -1.92% | 44,194 |
| Jul 31, 2025 | 59.85 | 60.20 | 59.35 | 59.80 | 59.80 | -0.08% | 64,940 |
| Jul 30, 2025 | 59.35 | 60.70 | 59.05 | 59.85 | 59.85 | 0.84% | 38,137 |
| Jul 29, 2025 | 59.80 | 60.90 | 59.35 | 59.35 | 59.35 | -0.92% | 30,635 |
| Jul 28, 2025 | 60.75 | 61.20 | 59.45 | 59.90 | 59.90 | -0.42% | 40,650 |
| Jul 25, 2025 | 59.65 | 60.15 | 58.90 | 60.15 | 60.15 | 0.67% | 92,977 |
| Jul 24, 2025 | 59.00 | 60.00 | 57.80 | 59.75 | 59.75 | 1.88% | 107,685 |
| Jul 23, 2025 | 57.55 | 58.95 | 55.50 | 58.65 | 58.65 | 10.87% | 159,629 |
| Jul 22, 2025 | 54.90 | 54.95 | 52.90 | 52.90 | 52.90 | -4.08% | 99,060 |
| Jul 21, 2025 | 56.00 | 56.80 | 55.05 | 55.15 | 55.15 | -0.63% | 65,249 |
| Jul 18, 2025 | 55.50 | 56.15 | 55.10 | 55.50 | 55.50 | 0.36% | 63,236 |
| Jul 17, 2025 | 54.80 | 55.45 | 54.50 | 55.30 | 55.30 | 2.41% | 71,056 |
| Jul 16, 2025 | 54.80 | 55.25 | 53.90 | 54.00 | 54.00 | -1.55% | 55,635 |
| Jul 15, 2025 | 54.70 | 55.60 | 54.30 | 54.85 | 54.85 | 1.11% | 58,195 |
| Jul 14, 2025 | 54.25 | 54.40 | 53.60 | 54.25 | 54.25 | -1.00% | 72,322 |
| Jul 11, 2025 | 54.15 | 55.05 | 54.15 | 54.80 | 54.80 | 0.18% | 49,729 |
| Jul 10, 2025 | 53.85 | 54.70 | 53.60 | 54.70 | 54.70 | 2.05% | 49,584 |