Hiab Oyj (LON:0MGH)
London · Delayed Price · Currency is GBP · Price in EUR 49.17
-0.06 (-0.13%)
At close: Oct 16, 2025
Hiab Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 49.16 | 49.16 | 47.62 | 48.38 | 48.38 | -1.59% | 2,921 |
| Oct 16, 2025 | 48.88 | 49.54 | 48.70 | 49.17 | 49.17 | -0.13% | 1,521 |
| Oct 15, 2025 | 49.82 | 49.82 | 49.10 | 49.23 | 49.23 | -0.68% | 9,352 |
| Oct 14, 2025 | 50.10 | 50.10 | 49.34 | 49.57 | 49.57 | -0.73% | 15,888 |
| Oct 13, 2025 | 50.15 | 50.40 | 49.72 | 49.93 | 49.93 | -2.32% | 1,578 |
| Oct 10, 2025 | 51.28 | 51.28 | 50.45 | 51.12 | 51.12 | -1.22% | 2,474 |
| Oct 9, 2025 | 51.80 | 51.80 | 51.38 | 51.75 | 51.75 | -0.43% | 1,226 |
| Oct 8, 2025 | 52.00 | 52.05 | 51.25 | 51.98 | 51.98 | 0.42% | 4,260 |
| Oct 7, 2025 | 51.30 | 52.25 | 51.10 | 51.76 | 51.76 | 1.29% | 5,515 |
| Oct 6, 2025 | 50.80 | 51.35 | 50.70 | 51.10 | 51.10 | 1.76% | 1,447 |
| Oct 3, 2025 | 50.10 | 51.10 | 49.78 | 50.21 | 50.21 | 2.90% | 207,075 |
| Oct 2, 2025 | 50.78 | 50.78 | 48.68 | 48.80 | 48.80 | 0.36% | 6,215 |
| Oct 1, 2025 | 47.76 | 48.86 | 47.76 | 48.62 | 48.62 | -2.07% | 2,335 |
| Sep 30, 2025 | 49.64 | 49.98 | 49.31 | 49.65 | 48.08 | 0.02% | 411,645 |
| Sep 29, 2025 | 49.98 | 49.98 | 49.59 | 49.64 | 48.07 | 0.01% | 2,628 |
| Sep 26, 2025 | 49.59 | 49.71 | 49.38 | 49.64 | 48.07 | -0.83% | 4,698 |
| Sep 25, 2025 | 49.84 | 50.15 | 49.26 | 50.05 | 48.47 | -0.27% | 5,424 |
| Sep 24, 2025 | 50.00 | 50.90 | 49.98 | 50.19 | 48.60 | -1.33% | 161,160 |
| Sep 23, 2025 | 50.45 | 51.15 | 50.45 | 50.87 | 49.26 | 2.16% | 7,429 |
| Sep 22, 2025 | 49.40 | 50.45 | 49.40 | 49.79 | 48.21 | -0.06% | 117,095 |
| Sep 19, 2025 | 50.00 | 50.05 | 49.20 | 49.82 | 48.24 | -0.95% | 5,745 |
| Sep 18, 2025 | 50.70 | 50.80 | 50.05 | 50.30 | 48.71 | -0.65% | 4,287 |
| Sep 17, 2025 | 51.30 | 51.65 | 50.15 | 50.62 | 49.02 | -1.92% | 9,727 |
| Sep 16, 2025 | 51.65 | 52.10 | 51.40 | 51.61 | 49.98 | -2.52% | 9,341 |
| Sep 15, 2025 | 52.95 | 53.30 | 52.25 | 52.95 | 51.28 | 0.28% | 5,495 |
| Sep 12, 2025 | 53.28 | 53.60 | 52.65 | 52.80 | 51.13 | - | 3,596 |
| Sep 11, 2025 | 52.80 | 53.00 | 52.55 | 52.80 | 51.13 | -0.71% | 1,626 |
| Sep 10, 2025 | 53.10 | 53.18 | 52.60 | 53.18 | 51.49 | -0.24% | 2,055 |
| Sep 9, 2025 | 53.90 | 53.90 | 52.95 | 53.30 | 51.62 | -1.22% | 14,309 |
| Sep 8, 2025 | 53.85 | 54.25 | 53.50 | 53.96 | 52.25 | -0.21% | 1,307 |
| Sep 5, 2025 | 53.00 | 54.13 | 53.00 | 54.08 | 52.37 | 1.26% | 2,410 |
| Sep 4, 2025 | 53.50 | 54.00 | 52.30 | 53.40 | 51.71 | -3.59% | 3,610 |
| Sep 3, 2025 | 55.05 | 55.45 | 54.10 | 55.39 | 53.64 | 0.19% | 850 |
| Sep 2, 2025 | 55.55 | 55.80 | 54.80 | 55.28 | 53.54 | -2.76% | 1,401 |
| Sep 1, 2025 | 56.75 | 57.25 | 56.40 | 56.85 | 55.05 | -0.48% | 2,425 |
| Aug 29, 2025 | 57.68 | 57.90 | 56.18 | 57.13 | 55.32 | -0.66% | 1,794 |
| Aug 28, 2025 | 57.75 | 57.85 | 57.30 | 57.51 | 55.69 | 0.11% | 1,969 |
| Aug 27, 2025 | 57.50 | 57.75 | 57.30 | 57.44 | 55.63 | -0.62% | 855 |
| Aug 26, 2025 | 58.10 | 58.10 | 57.45 | 57.80 | 55.97 | -0.43% | 2,010 |
| Aug 25, 2025 | 58.55 | 58.85 | 57.95 | 58.05 | 56.21 | -0.47% | 108,718 |
| Aug 22, 2025 | 58.03 | 58.85 | 58.03 | 58.33 | 56.48 | -0.09% | 2,183 |
| Aug 21, 2025 | 58.30 | 58.40 | 58.00 | 58.38 | 56.53 | - | 2,326 |
| Aug 20, 2025 | 58.70 | 58.70 | 58.05 | 58.38 | 56.53 | -0.98% | 1,278 |
| Aug 19, 2025 | 58.50 | 59.15 | 58.50 | 58.95 | 57.09 | 1.20% | 1,115 |
| Aug 18, 2025 | 58.50 | 58.50 | 57.70 | 58.25 | 56.41 | -1.08% | 622 |
| Aug 15, 2025 | 59.55 | 59.55 | 58.45 | 58.89 | 57.02 | -0.01% | 9,553 |
| Aug 14, 2025 | 59.05 | 59.30 | 58.70 | 58.90 | 57.03 | -1.35% | 2,020 |
| Aug 13, 2025 | 59.20 | 59.70 | 58.85 | 59.70 | 57.81 | 1.58% | 1,749 |
| Aug 12, 2025 | 59.00 | 59.15 | 58.60 | 58.77 | 56.91 | 0.64% | 2,021 |
| Aug 11, 2025 | 58.85 | 59.25 | 58.40 | 58.40 | 56.55 | -0.87% | 1,610 |