Hiab Oyj (HEL:HIAB)
Finland · Delayed Price · Currency is EUR 53.45
+0.35 (0.66%)
Oct 21, 2026, 1:08 PM EET
Hiab Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 53.10 | 53.65 | 52.80 | 53.45 | 53.45 | 0.66% | 10,241 |
| Oct 20, 2026 | 52.65 | 53.40 | 52.05 | 53.10 | 53.10 | -0.28% | 144,040 |
| Oct 19, 2026 | 52.80 | 53.60 | 52.80 | 53.25 | 53.25 | -1.02% | 59,123 |
| Oct 16, 2026 | 53.75 | 54.80 | 53.30 | 53.80 | 53.80 | 0.94% | 52,320 |
| Oct 15, 2026 | 53.65 | 53.65 | 52.40 | 53.30 | 53.30 | -2.02% | 128,791 |
| Oct 14, 2026 | 53.90 | 55.25 | 53.90 | 54.40 | 54.40 | 1.02% | 69,397 |
| Oct 13, 2026 | 54.60 | 54.85 | 53.70 | 53.85 | 53.85 | -1.10% | 64,966 |
| Oct 12, 2026 | 54.00 | 54.80 | 53.55 | 54.45 | 54.45 | 1.02% | 73,135 |
| Oct 9, 2026 | 56.75 | 56.75 | 53.75 | 53.90 | 53.90 | -3.41% | 186,152 |
| Oct 8, 2026 | 55.05 | 56.20 | 54.25 | 55.80 | 55.80 | -2.36% | 115,743 |
| Oct 7, 2026 | 58.15 | 58.40 | 56.75 | 57.15 | 57.15 | -3.30% | 57,181 |
| Oct 6, 2026 | 57.85 | 59.40 | 57.85 | 59.10 | 59.10 | 2.34% | 97,116 |
| Oct 5, 2026 | 57.20 | 57.95 | 56.90 | 57.75 | 57.75 | 0.79% | 75,285 |
| Oct 2, 2026 | 57.90 | 58.10 | 56.90 | 57.30 | 57.30 | 0.17% | 66,414 |
| Oct 1, 2026 | 58.25 | 58.25 | 56.95 | 57.20 | 57.20 | -1.80% | 52,585 |
| Sep 30, 2026 | 58.75 | 59.15 | 58.20 | 58.25 | 58.25 | -0.77% | 62,602 |
| Sep 29, 2026 | 58.50 | 59.25 | 58.20 | 58.70 | 58.70 | 1.21% | 59,031 |
| Sep 28, 2026 | 59.40 | 59.40 | 58.00 | 58.00 | 58.00 | -2.03% | 81,070 |
| Sep 25, 2026 | 59.30 | 60.35 | 59.15 | 59.20 | 59.20 | 1.28% | 191,368 |
| Sep 24, 2026 | 61.20 | 62.10 | 58.45 | 58.45 | 58.45 | -8.67% | 170,264 |
| Sep 23, 2026 | 65.50 | 65.70 | 63.55 | 64.00 | 64.00 | -2.22% | 52,169 |
| Sep 22, 2026 | 64.00 | 66.00 | 63.90 | 65.45 | 65.45 | 3.72% | 162,449 |
| Sep 21, 2026 | 62.55 | 64.05 | 62.55 | 63.10 | 63.10 | 1.12% | 52,593 |
| Sep 18, 2026 | 63.45 | 63.75 | 62.40 | 62.40 | 62.40 | -1.65% | 90,641 |
| Sep 17, 2026 | 62.35 | 64.00 | 61.70 | 63.45 | 63.45 | 2.84% | 78,501 |
| Sep 16, 2026 | 61.50 | 62.10 | 60.90 | 61.70 | 61.70 | 0.57% | 49,461 |
| Sep 15, 2026 | 60.50 | 61.75 | 59.85 | 61.35 | 61.35 | 1.40% | 95,410 |
| Sep 14, 2026 | 62.15 | 62.80 | 60.45 | 60.50 | 60.50 | -2.65% | 78,557 |
| Sep 11, 2026 | 61.35 | 62.90 | 60.90 | 62.15 | 62.15 | 3.50% | 523,193 |
| Sep 10, 2026 | 59.90 | 60.65 | 59.50 | 60.05 | 60.05 | -0.25% | 80,623 |
| Sep 9, 2026 | 61.60 | 61.60 | 59.80 | 60.20 | 60.20 | -2.35% | 60,790 |
| Sep 8, 2026 | 61.60 | 62.45 | 61.10 | 61.65 | 61.65 | 0.08% | 84,192 |
| Sep 7, 2026 | 61.30 | 62.00 | 60.80 | 61.60 | 61.60 | 0.08% | 63,251 |
| Sep 4, 2026 | 59.90 | 62.00 | 59.90 | 61.55 | 61.55 | -0.16% | 59,075 |
| Sep 3, 2026 | 60.60 | 61.90 | 59.75 | 61.65 | 61.65 | 3.44% | 45,633 |
| Sep 2, 2026 | 61.30 | 61.65 | 59.60 | 59.60 | 59.60 | -3.95% | 71,572 |
| Sep 1, 2026 | 63.45 | 63.60 | 62.05 | 62.05 | 62.05 | -1.51% | 40,498 |
| Aug 31, 2026 | 64.70 | 64.75 | 63.00 | 63.00 | 63.00 | -2.63% | 143,011 |
| Aug 28, 2026 | 65.05 | 65.65 | 64.65 | 64.70 | 64.70 | -0.54% | 34,618 |
| Aug 27, 2026 | 65.10 | 65.80 | 64.70 | 65.05 | 65.05 | -0.08% | 36,094 |
| Aug 26, 2026 | 64.00 | 65.20 | 64.00 | 65.10 | 65.10 | 1.72% | 58,960 |
| Aug 25, 2026 | 63.00 | 64.35 | 62.65 | 64.00 | 64.00 | 2.40% | 48,348 |
| Aug 24, 2026 | 62.15 | 62.85 | 62.05 | 62.50 | 62.50 | 0.24% | 21,509 |
| Aug 21, 2026 | 60.80 | 62.40 | 60.80 | 62.35 | 62.35 | 2.55% | 26,925 |
| Aug 20, 2026 | 60.20 | 61.00 | 60.15 | 60.80 | 60.80 | 0.50% | 19,063 |
| Aug 19, 2026 | 60.35 | 61.30 | 60.05 | 60.50 | 60.50 | 0.25% | 45,533 |
| Aug 18, 2026 | 62.40 | 62.40 | 60.05 | 60.35 | 60.35 | -3.21% | 36,486 |
| Aug 17, 2026 | 62.45 | 63.40 | 62.00 | 62.35 | 62.35 | -0.08% | 57,883 |
| Aug 14, 2026 | 62.65 | 62.90 | 62.25 | 62.40 | 62.40 | -0.24% | 35,054 |
| Aug 13, 2026 | 62.10 | 62.80 | 61.90 | 62.55 | 62.55 | -0.24% | 33,242 |