Hiab Oyj (HEL:HIAB)
Finland · Delayed Price · Currency is EUR 58.35
-0.50 (-0.85%)
Aug 25, 2025, 5:12 PM EET
Hiab Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 58.85 | 58.85 | 57.80 | 58.35 | 58.35 | -0.85% | 6,694 |
| 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 |
| Jul 9, 2025 | 52.65 | 53.80 | 52.35 | 53.60 | 53.60 | 2.00% | 60,074 |
| Jul 8, 2025 | 52.05 | 52.55 | 51.90 | 52.55 | 52.55 | 1.25% | 52,896 |
| Jul 7, 2025 | 52.00 | 52.20 | 51.75 | 51.90 | 51.90 | -0.19% | 38,051 |
| Jul 4, 2025 | 52.35 | 52.40 | 51.85 | 52.00 | 52.00 | -0.67% | 28,087 |
| Jul 3, 2025 | 51.40 | 52.55 | 51.40 | 52.35 | 52.35 | 1.85% | 62,906 |
| Jul 2, 2025 | 51.55 | 51.60 | 51.05 | 51.40 | 51.40 | 0.49% | 53,604 |
| Jul 1, 2025 | 51.40 | 51.60 | 50.85 | 51.15 | 51.15 | -0.49% | 60,400 |
| Jun 30, 2025 | 51.45 | 52.40 | 51.15 | 51.40 | 51.40 | - | 53,195 |
| Jun 27, 2025 | 50.25 | 51.40 | 50.25 | 51.40 | 51.40 | 2.29% | 59,203 |
| Jun 26, 2025 | 49.60 | 50.40 | 49.60 | 50.25 | 50.25 | 1.19% | 40,834 |
| Jun 25, 2025 | 50.10 | 50.10 | 49.50 | 49.66 | 49.66 | -0.48% | 58,895 |
| Jun 24, 2025 | 50.00 | 51.50 | 49.80 | 49.90 | 49.90 | 0.44% | 106,046 |
| Jun 23, 2025 | 49.00 | 50.30 | 49.00 | 49.68 | 49.68 | 0.24% | 95,962 |
| Jun 19, 2025 | 50.25 | 50.50 | 49.10 | 49.56 | 49.56 | -2.44% | 202,547 |
| Jun 18, 2025 | 52.00 | 52.05 | 50.15 | 50.80 | 50.80 | -2.50% | 122,724 |
| Jun 17, 2025 | 52.75 | 53.25 | 52.00 | 52.10 | 52.10 | -3.61% | 238,474 |
| Jun 16, 2025 | 52.30 | 54.25 | 52.20 | 54.05 | 54.05 | 3.05% | 154,328 |