Hiab Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	40.40	40.70	39.88	40.54	-	-	38,612
Mar 30, 2026	40.02	40.82	40.02	40.54	40.54	-0.05%	69,072
Mar 27, 2026	41.46	41.76	40.50	40.56	40.56	-2.17%	83,390
Mar 26, 2026	41.82	41.82	41.06	41.46	41.46	-0.81%	60,543
Mar 25, 2026	41.70	42.56	41.56	41.80	41.80	-0.71%	63,748
Mar 24, 2026	42.08	42.56	41.22	42.10	40.93	0.05%	123,826
Mar 23, 2026	40.26	42.72	39.78	42.08	40.91	1.99%	113,181
Mar 20, 2026	42.20	42.40	40.96	41.26	40.11	-1.57%	153,353
Mar 19, 2026	42.92	42.92	41.64	41.92	40.76	-2.33%	154,552
Mar 18, 2026	43.40	44.20	42.84	42.92	41.73	-0.09%	91,012
Mar 17, 2026	42.82	43.42	42.54	42.96	41.77	0.19%	41,626
Mar 16, 2026	43.02	43.34	42.62	42.88	41.69	-0.05%	56,360
Mar 13, 2026	43.72	43.72	42.46	42.90	41.71	-2.28%	278,798
Mar 12, 2026	44.20	44.30	43.36	43.90	42.68	-1.26%	100,512
Mar 11, 2026	44.68	44.82	43.92	44.46	43.22	-1.07%	66,597
Mar 10, 2026	44.28	45.30	44.26	44.94	43.69	3.31%	162,849
Mar 9, 2026	44.00	44.02	43.10	43.50	42.29	-3.93%	82,227
Mar 6, 2026	47.06	47.06	44.02	45.28	44.02	-2.08%	76,387
Mar 5, 2026	46.88	47.36	46.24	46.24	44.95	-1.15%	62,281
Mar 4, 2026	45.64	47.00	45.64	46.78	45.48	1.65%	84,310
Mar 3, 2026	46.92	46.92	45.22	46.02	44.74	-2.75%	123,630
Mar 2, 2026	47.08	48.16	46.80	47.32	46.00	-2.91%	82,842
Feb 27, 2026	48.18	48.88	48.08	48.74	47.39	0.95%	97,818
Feb 26, 2026	48.26	48.64	48.00	48.28	46.94	0.04%	59,961
Feb 25, 2026	48.94	49.68	48.24	48.26	46.92	-1.67%	45,744
Feb 24, 2026	48.50	49.32	48.34	49.08	47.72	1.20%	38,765
Feb 23, 2026	49.78	49.78	48.50	48.50	47.15	-2.77%	97,163
Feb 20, 2026	48.24	50.10	48.24	49.88	48.49	2.89%	91,956
Feb 19, 2026	48.34	48.52	47.82	48.48	47.13	-0.04%	62,028
Feb 18, 2026	48.48	48.64	47.74	48.50	47.15	-0.08%	80,409
Feb 17, 2026	47.76	48.84	46.80	48.54	47.19	1.46%	72,175
Feb 16, 2026	48.44	48.98	47.64	47.84	46.51	-1.24%	83,159
Feb 13, 2026	49.36	49.36	47.60	48.44	47.09	-2.02%	74,241
Feb 12, 2026	47.36	51.20	47.04	49.44	48.07	-1.42%	213,879
Feb 11, 2026	51.00	51.00	49.40	50.15	48.76	-1.38%	137,682
Feb 10, 2026	50.85	51.10	50.45	50.85	49.44	0.30%	58,959
Feb 9, 2026	51.85	52.20	50.55	50.70	49.29	-2.03%	102,529
Feb 6, 2026	51.25	51.80	50.75	51.75	50.31	0.68%	117,930
Feb 5, 2026	51.35	51.50	50.15	51.40	49.97	-0.29%	140,349
Feb 4, 2026	51.50	52.15	51.05	51.55	50.12	0.10%	80,356
Feb 3, 2026	50.55	51.50	50.45	51.50	50.07	1.68%	64,301
Feb 2, 2026	50.10	50.65	49.62	50.65	49.24	1.10%	51,511
Jan 30, 2026	50.50	50.55	49.90	50.10	48.71	-1.18%	243,234
Jan 29, 2026	50.75	51.05	50.20	50.70	49.29	-0.10%	62,395
Jan 28, 2026	50.85	51.15	50.35	50.75	49.34	-0.20%	93,177
Jan 27, 2026	50.90	51.20	50.70	50.85	49.44	0.10%	39,417
Jan 26, 2026	51.10	51.10	50.25	50.80	49.39	-0.59%	46,221
Jan 23, 2026	51.10	51.40	50.50	51.10	49.68	0.10%	51,332
Jan 22, 2026	49.50	51.60	49.50	51.05	49.63	3.93%	135,886
Jan 21, 2026	48.00	49.52	48.00	49.12	47.75	1.45%	77,267