Hiab Oyj (HEL:HIAB)
Finland · Delayed Price · Currency is EUR 60.05
-0.15 (-0.25%)
Sep 10, 2026, 6:29 PM EET
Hiab Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 61.50 | 62.70 | 61.30 | 62.70 | 62.70 | 1.79% | 69,986 |
| Aug 11, 2026 | 61.85 | 62.25 | 61.10 | 61.60 | 61.60 | -0.73% | 71,664 |
| Aug 10, 2026 | 61.40 | 62.05 | 60.80 | 62.05 | 62.05 | 1.06% | 50,046 |
| Aug 7, 2026 | 61.15 | 61.55 | 60.90 | 61.40 | 61.40 | 0.41% | 34,836 |
| Aug 6, 2026 | 60.90 | 61.55 | 60.65 | 61.15 | 61.15 | 0.25% | 30,864 |
| Aug 5, 2026 | 62.00 | 62.30 | 60.70 | 61.00 | 61.00 | -0.81% | 63,812 |
| Aug 4, 2026 | 59.20 | 62.10 | 59.20 | 61.50 | 61.50 | 3.89% | 70,773 |
| Aug 3, 2026 | 58.80 | 59.50 | 58.00 | 59.20 | 59.20 | 0.68% | 65,357 |
| Jul 31, 2026 | 58.40 | 59.80 | 58.40 | 58.80 | 58.80 | 1.03% | 87,302 |
| 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 |