Hiab Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	44.68	44.70	43.92	44.20	-	-1.65%	25,252
Mar 10, 2026	44.28	45.30	44.26	44.94	44.94	3.31%	162,849
Mar 9, 2026	44.00	44.02	43.10	43.50	43.50	-3.93%	82,227
Mar 6, 2026	47.06	47.06	44.02	45.28	45.28	-2.08%	76,387
Mar 5, 2026	46.88	47.36	46.24	46.24	46.24	-1.15%	62,281
Mar 4, 2026	45.64	47.00	45.64	46.78	46.78	1.65%	84,310
Mar 3, 2026	46.92	46.92	45.22	46.02	46.02	-2.75%	123,630
Mar 2, 2026	47.08	48.16	46.80	47.32	47.32	-2.91%	82,842
Feb 27, 2026	48.18	48.88	48.08	48.74	48.74	0.95%	97,818
Feb 26, 2026	48.26	48.64	48.00	48.28	48.28	0.04%	59,961
Feb 25, 2026	48.94	49.68	48.24	48.26	48.26	-1.67%	45,744
Feb 24, 2026	48.50	49.32	48.34	49.08	49.08	1.20%	38,765
Feb 23, 2026	49.78	49.78	48.50	48.50	48.50	-2.77%	97,163
Feb 20, 2026	48.24	50.10	48.24	49.88	49.88	2.89%	91,956
Feb 19, 2026	48.34	48.52	47.82	48.48	48.48	-0.04%	62,028
Feb 18, 2026	48.48	48.64	47.74	48.50	48.50	-0.08%	80,409
Feb 17, 2026	47.76	48.84	46.80	48.54	48.54	1.46%	72,175
Feb 16, 2026	48.44	48.98	47.64	47.84	47.84	-1.24%	83,159
Feb 13, 2026	49.36	49.36	47.60	48.44	48.44	-2.02%	74,241
Feb 12, 2026	47.36	51.20	47.04	49.44	49.44	-1.42%	213,879
Feb 11, 2026	51.00	51.00	49.40	50.15	50.15	-1.38%	137,682
Feb 10, 2026	50.85	51.10	50.45	50.85	50.85	0.30%	58,959
Feb 9, 2026	51.85	52.20	50.55	50.70	50.70	-2.03%	102,529
Feb 6, 2026	51.25	51.80	50.75	51.75	51.75	0.68%	117,930
Feb 5, 2026	51.35	51.50	50.15	51.40	51.40	-0.29%	140,349
Feb 4, 2026	51.50	52.15	51.05	51.55	51.55	0.10%	80,356
Feb 3, 2026	50.55	51.50	50.45	51.50	51.50	1.68%	64,301
Feb 2, 2026	50.10	50.65	49.62	50.65	50.65	1.10%	51,511
Jan 30, 2026	50.50	50.55	49.90	50.10	50.10	-1.18%	243,234
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%	46,221
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%	58,317
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