Hiab Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	50.75	51.05	50.20	50.70	50.70	-0.10%	62,395
Jan 28, 2026	50.85	51.15	50.35	50.75	50.75	-0.20%	93,177
Jan 27, 2026	50.90	51.20	50.70	50.85	50.85	0.10%	39,417
Jan 26, 2026	51.10	51.10	50.25	50.80	50.80	-0.59%	46,006
Jan 23, 2026	51.10	51.40	50.50	51.10	51.10	0.10%	51,332
Jan 22, 2026	49.50	51.60	49.50	51.05	51.05	3.93%	135,886
Jan 21, 2026	48.00	49.52	48.00	49.12	49.12	1.45%	77,267
Jan 20, 2026	48.00	48.66	47.40	48.42	48.42	0.71%	71,050
Jan 19, 2026	49.00	49.00	47.58	48.08	48.08	-3.76%	132,147
Jan 16, 2026	50.20	50.50	49.96	49.96	49.96	-0.48%	56,931
Jan 15, 2026	49.82	50.45	49.82	50.20	50.20	0.84%	80,032
Jan 14, 2026	49.72	50.15	48.84	49.78	49.78	-0.84%	114,445
Jan 13, 2026	52.20	52.30	49.66	50.20	50.20	-3.74%	152,515
Jan 12, 2026	52.55	52.70	52.00	52.15	52.15	-0.76%	69,312
Jan 9, 2026	52.30	52.60	52.00	52.55	52.55	0.67%	37,031
Jan 8, 2026	52.50	52.50	51.50	52.20	52.20	-0.57%	66,614
Jan 7, 2026	51.00	52.95	50.95	52.50	52.50	3.55%	104,211
Jan 5, 2026	49.78	50.95	49.78	50.70	50.70	2.34%	71,000
Jan 2, 2026	49.52	49.76	49.26	49.54	49.54	0.04%	46,474
Dec 30, 2025	49.24	49.62	49.24	49.52	49.52	0.57%	42,518
Dec 29, 2025	48.50	49.24	48.38	49.24	49.24	1.57%	57,754
Dec 23, 2025	48.12	48.66	47.92	48.48	48.48	0.83%	77,380
Dec 22, 2025	47.80	48.40	47.80	48.08	48.08	0.59%	72,826
Dec 19, 2025	47.74	47.88	47.30	47.80	47.80	0.21%	308,004
Dec 18, 2025	47.10	47.94	46.86	47.70	47.70	1.27%	155,043
Dec 17, 2025	47.82	47.86	46.98	47.10	47.10	-1.59%	126,658
Dec 16, 2025	48.00	48.16	46.80	47.86	47.86	-2.33%	90,858
Dec 15, 2025	49.54	49.66	48.66	49.00	49.00	-1.29%	72,144
Dec 12, 2025	50.60	51.05	49.64	49.64	49.64	-1.80%	88,383
Dec 11, 2025	49.90	50.95	49.78	50.55	50.55	1.30%	57,586
Dec 10, 2025	50.20	50.20	48.78	49.90	49.90	-0.60%	56,310
Dec 9, 2025	51.50	52.00	50.00	50.20	50.20	-3.18%	102,753
Dec 8, 2025	52.00	52.70	51.85	51.85	51.85	-	62,291
Dec 5, 2025	51.60	52.10	51.50	51.85	51.85	0.48%	67,671
Dec 4, 2025	49.90	51.65	49.88	51.60	51.60	3.57%	151,384
Dec 3, 2025	50.10	50.55	49.54	49.82	49.82	-0.56%	54,916
Dec 2, 2025	50.00	50.30	49.34	50.10	50.10	1.13%	56,295
Dec 1, 2025	49.50	49.70	49.00	49.54	49.54	0.08%	49,885
Nov 28, 2025	49.86	50.00	49.00	49.50	49.50	-0.80%	68,162
Nov 27, 2025	48.78	49.90	48.78	49.90	49.90	2.46%	78,923
Nov 26, 2025	48.10	48.70	48.02	48.70	48.70	1.88%	76,414
Nov 25, 2025	47.30	47.96	47.00	47.80	47.80	1.10%	55,044
Nov 24, 2025	45.68	47.32	45.68	47.28	47.28	3.82%	107,325
Nov 21, 2025	45.62	45.68	44.94	45.54	45.54	-1.13%	69,731
Nov 20, 2025	46.74	47.12	46.02	46.06	46.06	-0.82%	68,024
Nov 19, 2025	45.62	46.96	45.62	46.44	46.44	1.80%	53,897
Nov 18, 2025	45.52	46.14	45.26	45.62	45.62	-1.64%	74,459
Nov 17, 2025	46.44	46.96	46.34	46.38	46.38	-0.13%	51,367
Nov 14, 2025	46.30	46.48	45.80	46.44	46.44	0.39%	52,182
Nov 13, 2025	46.80	47.06	46.26	46.26	46.26	-0.98%	45,198