Hiab Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 13, 2025	51.50	52.75	51.50	52.45	52.45	-0.19%	63,341
Jun 12, 2025	53.15	53.45	52.25	52.55	52.55	-1.50%	74,204
Jun 11, 2025	53.05	53.55	52.90	53.35	53.35	0.38%	82,307
Jun 10, 2025	52.40	53.35	52.10	53.15	53.15	1.53%	96,063
Jun 9, 2025	51.75	52.35	51.75	52.35	52.35	1.16%	98,118
Jun 6, 2025	51.20	51.75	50.95	51.75	51.75	1.07%	83,063
Jun 5, 2025	49.94	51.20	49.94	51.20	51.20	2.52%	125,862
Jun 4, 2025	48.12	50.15	48.12	49.94	49.94	4.00%	84,195
Jun 3, 2025	47.92	48.02	46.72	48.02	48.02	0.21%	101,594
Jun 2, 2025	47.40	47.92	46.76	47.92	47.92	1.05%	126,692
May 30, 2025	48.22	48.56	47.42	47.42	47.42	-1.66%	134,554
May 28, 2025	47.94	48.80	47.94	48.22	48.22	0.58%	103,345
May 27, 2025	47.00	48.08	46.70	47.94	47.94	2.00%	112,410
May 26, 2025	46.06	47.10	46.06	47.00	47.00	2.84%	74,814
May 23, 2025	46.44	46.82	44.76	45.70	45.70	-1.13%	62,167
May 22, 2025	47.10	47.22	46.10	46.22	46.22	-2.28%	64,099