Hiab Oyj (HEL:HIAB)
Finland · Delayed Price · Currency is EUR 50.85
+1.05 (2.11%)
Nov 10, 2026, 3:30 PM EET
Hiab Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 50.55 | 51.85 | 50.45 | 50.85 | 50.85 | 2.11% | 36,918 |
| Nov 9, 2026 | 48.70 | 50.15 | 48.70 | 49.80 | 49.80 | 2.34% | 89,387 |
| Nov 6, 2026 | 49.14 | 49.22 | 48.30 | 48.66 | 48.66 | -1.50% | 81,257 |
| Nov 5, 2026 | 50.00 | 50.75 | 49.10 | 49.40 | 49.40 | -0.20% | 152,192 |
| Nov 4, 2026 | 48.42 | 49.76 | 48.20 | 49.50 | 49.50 | 2.53% | 158,958 |
| Nov 3, 2026 | 47.76 | 49.16 | 47.60 | 48.28 | 48.28 | 0.17% | 125,660 |
| Nov 2, 2026 | 46.00 | 48.40 | 46.00 | 48.20 | 48.20 | 4.83% | 101,433 |
| Oct 30, 2026 | 46.28 | 46.58 | 45.56 | 45.98 | 45.98 | -1.16% | 112,683 |
| Oct 29, 2026 | 46.34 | 46.92 | 46.30 | 46.52 | 46.52 | -0.04% | 124,585 |
| Oct 28, 2026 | 46.40 | 47.28 | 46.34 | 46.54 | 46.54 | 0.39% | 102,933 |
| Oct 27, 2026 | 46.34 | 47.08 | 46.20 | 46.36 | 46.36 | -0.17% | 234,506 |
| Oct 26, 2026 | 47.00 | 47.98 | 46.44 | 46.44 | 46.44 | 0.09% | 126,352 |
| Oct 23, 2026 | 49.54 | 49.56 | 45.46 | 46.40 | 46.40 | -11.70% | 333,894 |
| Oct 22, 2026 | 53.20 | 53.75 | 52.35 | 52.55 | 52.55 | -2.32% | 80,248 |
| Oct 21, 2026 | 53.10 | 54.20 | 52.80 | 53.80 | 53.80 | 1.32% | 47,857 |
| 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 |