Hiab Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	49,519
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%	94,885
Apr 29, 2026	50.90	51.05	49.30	49.72	49.72	-2.32%	74,965
Apr 28, 2026	51.95	51.95	50.50	50.90	50.90	-2.12%	99,681
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%	78,729
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%	65,152
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%	93,286
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%	83,390
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	-0.71%	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
Mar 16, 2026	43.02	43.34	42.62	42.88	41.69	-0.05%	56,360
Mar 13, 2026	43.72	43.72	42.46	42.90	41.71	-2.28%	278,798
Mar 12, 2026	44.20	44.30	43.36	43.90	42.68	-1.26%	100,512
Mar 11, 2026	44.68	44.82	43.92	44.46	43.22	-1.07%	66,597
Mar 10, 2026	44.28	45.30	44.26	44.94	43.69	3.31%	162,849
Mar 9, 2026	44.00	44.02	43.10	43.50	42.29	-3.93%	82,227
Mar 6, 2026	47.06	47.06	44.02	45.28	44.02	-2.08%	76,387
Mar 5, 2026	46.88	47.36	46.24	46.24	44.95	-1.15%	62,281
Mar 4, 2026	45.64	47.00	45.64	46.78	45.48	1.65%	84,310
Mar 3, 2026	46.92	46.92	45.22	46.02	44.74	-2.75%	123,630
Mar 2, 2026	47.08	48.16	46.80	47.32	46.00	-2.91%	82,842
Feb 27, 2026	48.18	48.88	48.08	48.74	47.39	0.95%	97,818
Feb 26, 2026	48.26	48.64	48.00	48.28	46.94	0.04%	59,961