Hiab Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	57.55	58.75	57.45	58.20	58.20	1.13%	56,661
Jul 29, 2026	59.40	59.40	57.20	57.55	57.55	-3.11%	57,113
Jul 28, 2026	60.00	60.40	58.95	59.40	59.40	-0.67%	81,302
Jul 27, 2026	58.75	60.80	58.75	59.80	59.80	1.87%	100,279
Jul 24, 2026	57.55	59.05	57.15	58.70	58.70	2.71%	106,725
Jul 23, 2026	59.00	59.50	57.10	57.15	57.15	-3.46%	102,626
Jul 22, 2026	58.15	59.25	56.75	59.20	59.20	11.17%	169,143
Jul 21, 2026	53.55	54.05	53.15	53.25	53.25	-0.75%	57,733
Jul 20, 2026	54.25	54.25	53.30	53.65	53.65	-0.83%	74,644
Jul 17, 2026	54.25	54.40	53.45	54.10	54.10	-1.19%	75,389
Jul 16, 2026	53.60	54.90	53.55	54.75	54.75	1.86%	85,142
Jul 15, 2026	52.65	54.45	52.40	53.75	53.75	2.09%	80,355
Jul 14, 2026	52.15	52.70	51.70	52.65	52.65	1.25%	42,948
Jul 13, 2026	52.40	52.40	51.25	52.00	52.00	-0.76%	47,085
Jul 10, 2026	51.70	52.50	51.35	52.40	52.40	1.45%	48,098
Jul 9, 2026	51.05	51.85	50.90	51.65	51.65	1.77%	120,763
Jul 8, 2026	52.20	52.20	50.55	50.75	50.75	-2.78%	57,916
Jul 7, 2026	53.90	53.90	52.20	52.20	52.20	-3.15%	40,841
Jul 6, 2026	54.70	54.75	53.25	53.90	53.90	-1.28%	64,254
Jul 3, 2026	53.45	54.80	53.45	54.60	54.60	2.63%	50,207
Jul 2, 2026	53.40	54.05	52.20	53.20	53.20	-0.93%	84,031
Jul 1, 2026	55.45	55.45	53.45	53.70	53.70	-3.16%	114,341
Jun 30, 2026	55.20	55.90	54.70	55.45	55.45	1.37%	77,812
Jun 29, 2026	55.25	55.85	54.30	54.70	54.70	-0.27%	80,087
Jun 26, 2026	56.05	56.30	54.75	54.85	54.85	-2.14%	70,979
Jun 25, 2026	54.95	56.55	54.35	56.05	56.05	3.03%	100,792
Jun 24, 2026	54.90	55.45	54.15	54.40	54.40	-0.73%	76,509
Jun 23, 2026	55.95	55.95	54.60	54.80	54.80	-2.06%	64,863
Jun 22, 2026	55.50	56.10	54.85	55.95	55.95	0.63%	46,073
Jun 18, 2026	56.15	56.15	54.70	55.60	55.60	-0.71%	106,135
Jun 17, 2026	57.20	57.20	56.00	56.00	56.00	-1.67%	64,724
Jun 16, 2026	57.55	58.50	56.85	56.95	56.95	-0.09%	172,936
Jun 15, 2026	56.60	58.60	56.50	57.00	57.00	4.30%	107,205
Jun 12, 2026	55.60	56.25	54.00	54.65	54.65	0.09%	68,492
Jun 11, 2026	54.45	54.95	53.95	54.60	54.60	0.09%	84,740
Jun 10, 2026	55.70	55.85	54.10	54.55	54.55	-2.06%	92,743
Jun 9, 2026	56.90	56.95	55.70	55.70	55.70	-1.50%	69,619
Jun 8, 2026	56.00	56.55	55.35	56.55	56.55	-1.05%	103,818
Jun 5, 2026	58.35	58.35	57.15	57.15	57.15	-2.39%	42,480
Jun 4, 2026	60.00	60.25	58.55	58.55	58.55	-2.98%	116,612
Jun 3, 2026	61.20	61.50	58.75	60.35	60.35	-0.98%	139,598
Jun 2, 2026	58.00	61.65	58.00	60.95	60.95	7.12%	193,210
Jun 1, 2026	57.60	59.55	56.05	56.90	56.90	5.57%	195,144
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