Hiab Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	52.45	54.35	51.80	53.90	53.90	3.06%	293,792
May 28, 2026	53.30	53.55	52.10	52.30	52.30	-1.78%	55,750
May 27, 2026	52.65	54.25	52.65	53.25	53.25	1.14%	90,251
May 26, 2026	51.35	53.10	51.35	52.65	52.65	2.23%	117,661
May 25, 2026	49.72	51.50	49.72	51.50	51.50	4.72%	41,972
May 22, 2026	50.25	50.30	49.18	49.18	49.18	-1.40%	95,985
May 21, 2026	50.20	50.45	49.20	49.88	49.88	-0.44%	43,360
May 20, 2026	49.76	50.55	49.40	50.10	50.10	0.97%	48,482
May 19, 2026	50.60	50.95	49.42	49.62	49.62	-1.94%	54,439
May 18, 2026	50.80	51.20	49.70	50.60	50.60	-1.36%	59,553
May 15, 2026	51.95	52.00	51.10	51.30	51.30	-1.35%	64,219
May 13, 2026	51.85	52.15	51.35	52.00	52.00	1.27%	44,819
May 12, 2026	51.55	52.40	51.30	51.35	51.35	-1.15%	69,914
May 11, 2026	51.45	52.20	50.90	51.95	51.95	0.97%	80,872
May 8, 2026	52.55	52.55	51.05	51.45	51.45	-2.09%	52,715
May 7, 2026	50.90	54.40	50.75	52.55	52.55	3.04%	209,456
May 6, 2026	49.32	51.00	49.32	51.00	51.00	3.79%	66,987
May 5, 2026	48.80	49.24	48.30	49.14	49.14	0.70%	75,180
May 4, 2026	50.15	50.50	48.80	48.80	48.80	-3.65%	114,827
Apr 30, 2026	49.64	50.65	49.14	50.65	50.65	1.87%	106,865
Apr 29, 2026	50.90	51.05	49.30	49.72	49.72	-2.32%	76,421
Apr 28, 2026	51.95	51.95	50.50	50.90	50.90	-2.12%	108,303
Apr 27, 2026	50.80	54.30	50.80	52.00	52.00	5.09%	128,738
Apr 24, 2026	48.00	51.30	48.00	49.48	49.48	9.18%	216,524
Apr 23, 2026	44.32	45.40	44.20	45.32	45.32	2.07%	82,317
Apr 22, 2026	45.42	45.48	44.32	44.40	44.40	-2.07%	71,702
Apr 21, 2026	45.74	46.00	45.18	45.34	45.34	-0.79%	44,539
Apr 20, 2026	45.60	45.80	44.78	45.70	45.70	-1.38%	82,019
Apr 17, 2026	45.24	46.44	44.80	46.34	46.34	2.93%	91,100
Apr 16, 2026	46.32	46.40	44.88	45.02	45.02	-2.22%	103,216
Apr 15, 2026	46.92	47.32	46.04	46.04	46.04	-1.88%	134,024
Apr 14, 2026	46.98	47.52	46.86	46.92	46.92	0.64%	117,430
Apr 13, 2026	46.74	46.96	46.42	46.62	46.62	-1.48%	95,616
Apr 10, 2026	46.00	47.72	45.78	47.32	47.32	2.87%	134,605
Apr 9, 2026	45.28	46.18	44.86	46.00	46.00	1.59%	113,928
Apr 8, 2026	43.44	45.28	43.44	45.28	45.28	8.95%	183,908
Apr 7, 2026	41.92	42.32	41.40	41.56	41.56	-0.86%	127,706
Apr 2, 2026	41.46	41.98	40.80	41.92	41.92	0.48%	62,184
Apr 1, 2026	41.40	42.02	41.36	41.72	41.72	3.17%	53,807
Mar 31, 2026	40.40	40.70	39.88	40.44	40.44	-0.25%	115,169
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%	84,245
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	2.13%	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