Hiab Oyj (HEL:HIAB)
Finland · Delayed Price · Currency is EUR 51.60
-0.35 (-0.67%)
Oct 8, 2025, 6:00 PM EET
Hiab Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 52.40 | 52.40 | 51.20 | 51.45 | 51.45 | -0.96% | 25,349 |
| Oct 7, 2025 | 51.30 | 52.20 | 51.10 | 51.95 | 51.95 | 0.97% | 80,196 |
| Oct 6, 2025 | 50.70 | 51.45 | 50.45 | 51.45 | 51.45 | 0.68% | 82,478 |
| Oct 3, 2025 | 49.80 | 51.10 | 49.74 | 51.10 | 51.10 | 2.94% | 103,584 |
| Oct 2, 2025 | 48.86 | 50.80 | 48.68 | 49.64 | 49.64 | 2.22% | 135,841 |
| Oct 1, 2025 | 48.18 | 48.96 | 47.76 | 48.56 | 48.56 | -2.14% | 94,718 |
| Sep 30, 2025 | 49.72 | 50.15 | 49.08 | 49.62 | 48.05 | -0.08% | 95,621 |
| Sep 29, 2025 | 49.68 | 50.20 | 49.54 | 49.66 | 48.09 | 0.36% | 50,983 |
| Sep 26, 2025 | 49.50 | 49.82 | 49.32 | 49.48 | 47.91 | 0.16% | 58,825 |
| Sep 25, 2025 | 50.05 | 50.40 | 49.16 | 49.40 | 47.84 | -1.30% | 61,177 |
| Sep 24, 2025 | 50.90 | 50.90 | 49.96 | 50.05 | 48.47 | -1.67% | 45,409 |
| Sep 23, 2025 | 50.35 | 51.15 | 50.30 | 50.90 | 49.29 | 1.09% | 87,357 |
| Sep 22, 2025 | 49.46 | 50.70 | 49.38 | 50.35 | 48.76 | 1.80% | 83,416 |
| Sep 19, 2025 | 50.00 | 50.20 | 49.12 | 49.46 | 47.90 | -1.18% | 201,341 |
| Sep 18, 2025 | 50.15 | 50.95 | 50.05 | 50.05 | 48.47 | -0.20% | 52,068 |
| Sep 17, 2025 | 51.40 | 51.70 | 50.15 | 50.15 | 48.56 | -2.43% | 69,049 |
| Sep 16, 2025 | 52.55 | 52.55 | 51.40 | 51.40 | 49.77 | -2.19% | 62,447 |
| Sep 15, 2025 | 52.80 | 53.35 | 52.10 | 52.55 | 50.89 | -0.47% | 46,255 |
| Sep 12, 2025 | 52.65 | 53.55 | 52.55 | 52.80 | 51.13 | 0.28% | 97,704 |
| Sep 11, 2025 | 52.80 | 53.05 | 52.45 | 52.65 | 50.98 | -0.47% | 50,674 |
| Sep 10, 2025 | 53.10 | 53.40 | 52.50 | 52.90 | 51.23 | -0.09% | 44,390 |
| Sep 9, 2025 | 53.55 | 53.90 | 52.95 | 52.95 | 51.27 | -1.03% | 69,694 |
| Sep 8, 2025 | 53.85 | 54.55 | 53.45 | 53.50 | 51.81 | -0.74% | 85,845 |
| Sep 5, 2025 | 53.25 | 54.20 | 53.00 | 53.90 | 52.19 | 2.28% | 47,366 |
| Sep 4, 2025 | 54.10 | 54.10 | 52.05 | 52.70 | 51.03 | -2.59% | 109,966 |
| Sep 3, 2025 | 55.25 | 55.85 | 54.10 | 54.10 | 52.39 | -1.55% | 90,648 |
| Sep 2, 2025 | 56.55 | 56.70 | 54.75 | 54.95 | 53.21 | -2.83% | 62,008 |
| Sep 1, 2025 | 56.30 | 57.20 | 56.25 | 56.55 | 54.76 | 0.44% | 45,072 |
| Aug 29, 2025 | 57.60 | 57.90 | 56.15 | 56.30 | 54.52 | -2.26% | 69,949 |
| Aug 28, 2025 | 56.50 | 58.15 | 56.50 | 57.60 | 55.78 | -0.09% | 27,847 |
| Aug 27, 2025 | 57.65 | 57.80 | 57.20 | 57.65 | 55.83 | - | 28,715 |
| Aug 26, 2025 | 58.10 | 58.25 | 57.40 | 57.65 | 55.83 | -0.77% | 54,579 |
| Aug 25, 2025 | 58.85 | 58.85 | 57.80 | 58.10 | 56.26 | -1.27% | 23,756 |
| Aug 22, 2025 | 58.00 | 58.85 | 57.95 | 58.85 | 56.99 | 1.47% | 44,109 |
| Aug 21, 2025 | 58.35 | 58.55 | 58.00 | 58.00 | 56.16 | -0.60% | 17,460 |
| Aug 20, 2025 | 59.10 | 59.10 | 58.00 | 58.35 | 56.50 | -1.19% | 30,181 |
| Aug 19, 2025 | 57.85 | 59.25 | 57.85 | 59.05 | 57.18 | 2.07% | 27,792 |
| Aug 18, 2025 | 58.50 | 58.60 | 57.70 | 57.85 | 56.02 | -1.11% | 45,169 |
| Aug 15, 2025 | 59.05 | 59.55 | 58.30 | 58.50 | 56.65 | -0.85% | 15,546 |
| Aug 14, 2025 | 58.95 | 59.30 | 58.65 | 59.00 | 57.13 | 0.08% | 23,822 |
| Aug 13, 2025 | 59.20 | 59.80 | 58.85 | 58.95 | 57.08 | -0.34% | 19,875 |
| Aug 12, 2025 | 58.50 | 59.15 | 58.45 | 59.15 | 57.28 | 1.11% | 49,744 |
| Aug 11, 2025 | 59.35 | 59.35 | 58.15 | 58.50 | 56.65 | -1.52% | 36,998 |
| Aug 8, 2025 | 58.60 | 59.40 | 58.25 | 59.40 | 57.52 | 1.37% | 37,220 |
| Aug 7, 2025 | 58.50 | 59.50 | 58.30 | 58.60 | 56.75 | 0.09% | 28,766 |
| Aug 6, 2025 | 59.00 | 59.75 | 58.20 | 58.55 | 56.70 | -0.76% | 64,314 |
| Aug 5, 2025 | 58.30 | 59.05 | 58.30 | 59.00 | 57.13 | 1.29% | 35,821 |
| Aug 4, 2025 | 58.95 | 59.30 | 58.20 | 58.25 | 56.41 | -0.68% | 51,359 |
| Aug 1, 2025 | 59.55 | 59.55 | 58.05 | 58.65 | 56.79 | -1.92% | 44,194 |
| Jul 31, 2025 | 59.85 | 60.20 | 59.35 | 59.80 | 57.91 | -0.08% | 64,940 |