Hiab Oyj (HEL:HIAB)
Finland flag Finland · Delayed Price · Currency is EUR
47.44
-0.80 (-1.66%)
Oct 30, 2025, 3:34 PM EET

Hiab Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202546.8648.5846.4848.2448.242.64%170,481
Oct 28, 202547.0447.1445.8447.0047.00-0.42%151,960
Oct 27, 202545.4847.4045.4847.2047.205.78%302,501
Oct 24, 202546.5047.6043.0244.6244.62-13.36%682,459
Oct 23, 202549.0452.3049.0051.5051.504.67%180,329
Oct 22, 202549.6249.8248.9449.2049.20-1.44%84,041
Oct 21, 202549.4649.9249.2849.9249.920.85%35,235
Oct 20, 202548.1249.6648.1249.5049.503.04%72,032
Oct 17, 202548.9448.9647.5048.0448.04-2.32%71,856
Oct 16, 202549.0049.5248.7049.1849.180.33%55,501
Oct 15, 202549.2049.9449.0249.0249.02-0.97%77,824
Oct 14, 202549.9449.9449.2249.5049.50-1.30%47,193
Oct 13, 202549.9850.6049.7050.1550.150.30%48,770
Oct 10, 202551.6551.6550.0050.0050.00-3.19%74,239
Oct 9, 202551.5551.9551.2551.6551.650.29%58,011
Oct 8, 202552.4052.4051.2051.5051.50-0.87%82,844
Oct 7, 202551.3052.2051.1051.9551.950.97%80,196
Oct 6, 202550.7051.4550.4551.4551.450.68%82,478
Oct 3, 202549.8051.1049.7451.1051.102.94%103,584
Oct 2, 202548.8650.8048.6849.6449.642.22%135,841
Oct 1, 202548.1848.9647.7648.5648.56-2.14%94,718
Sep 30, 202549.7250.1549.0849.6248.05-0.08%95,621
Sep 29, 202549.6850.2049.5449.6648.090.36%50,983
Sep 26, 202549.5049.8249.3249.4847.910.16%58,825
Sep 25, 202550.0550.4049.1649.4047.84-1.30%61,177
Sep 24, 202550.9050.9049.9650.0548.47-1.67%45,409
Sep 23, 202550.3551.1550.3050.9049.291.09%87,357
Sep 22, 202549.4650.7049.3850.3548.761.80%83,416
Sep 19, 202550.0050.2049.1249.4647.90-1.18%201,341
Sep 18, 202550.1550.9550.0550.0548.47-0.20%52,068
Sep 17, 202551.4051.7050.1550.1548.56-2.43%69,049
Sep 16, 202552.5552.5551.4051.4049.77-2.19%62,447
Sep 15, 202552.8053.3552.1052.5550.89-0.47%46,255
Sep 12, 202552.6553.5552.5552.8051.130.28%97,704
Sep 11, 202552.8053.0552.4552.6550.98-0.47%50,674
Sep 10, 202553.1053.4052.5052.9051.23-0.09%44,390
Sep 9, 202553.5553.9052.9552.9551.27-1.03%69,694
Sep 8, 202553.8554.5553.4553.5051.81-0.74%85,845
Sep 5, 202553.2554.2053.0053.9052.192.28%47,366
Sep 4, 202554.1054.1052.0552.7051.03-2.59%109,966
Sep 3, 202555.2555.8554.1054.1052.39-1.55%90,648
Sep 2, 202556.5556.7054.7554.9553.21-2.83%62,008
Sep 1, 202556.3057.2056.2556.5554.760.44%45,072
Aug 29, 202557.6057.9056.1556.3054.52-2.26%69,949
Aug 28, 202556.5058.1556.5057.6055.78-0.09%27,847
Aug 27, 202557.6557.8057.2057.6555.83-28,715
Aug 26, 202558.1058.2557.4057.6555.83-0.77%54,579
Aug 25, 202558.8558.8557.8058.1056.26-1.27%23,756
Aug 22, 202558.0058.8557.9558.8556.991.47%44,109
Aug 21, 202558.3558.5558.0058.0056.16-0.60%17,460