Hiab Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	47.10	47.94	47.02	47.28	47.28	0.38%	7,398
Dec 17, 2025	47.76	47.76	47.08	47.10	47.10	-1.39%	3,479
Dec 16, 2025	46.95	48.12	46.95	47.76	47.76	-2.36%	14,226
Dec 15, 2025	49.50	49.52	48.74	48.92	48.92	-2.99%	10,791
Dec 12, 2025	50.90	51.05	49.68	50.43	50.43	0.21%	6,505
Dec 11, 2025	50.40	50.80	49.90	50.32	50.32	1.93%	38,466
Dec 10, 2025	49.54	49.90	48.76	49.37	49.37	-1.65%	7,760
Dec 9, 2025	51.90	51.90	50.05	50.19	50.19	-4.12%	11,111
Dec 8, 2025	52.58	52.58	51.95	52.35	52.35	1.06%	12,009
Dec 5, 2025	51.60	51.90	51.55	51.80	51.80	0.78%	3,232
Dec 4, 2025	50.03	51.65	49.99	51.40	51.40	2.73%	19,555
Dec 3, 2025	50.30	50.60	49.68	50.04	50.04	0.16%	3,144
Dec 2, 2025	50.20	50.20	49.76	49.96	49.96	0.96%	19,585
Dec 1, 2025	48.98	49.68	48.98	49.48	49.48	0.69%	3,723
Nov 28, 2025	49.86	49.96	49.06	49.14	49.14	-1.13%	544
Nov 27, 2025	48.90	49.74	48.78	49.70	49.70	2.33%	62,353
Nov 26, 2025	48.20	48.68	48.06	48.57	48.57	1.31%	70,982
Nov 25, 2025	47.35	47.94	47.32	47.94	47.94	1.41%	7,032
Nov 24, 2025	45.68	47.30	45.68	47.28	47.28	4.18%	76,864
Nov 21, 2025	45.40	45.56	45.14	45.38	45.38	-2.86%	6,388
Nov 20, 2025	46.84	47.08	46.06	46.71	46.71	0.06%	93,750
Nov 19, 2025	46.20	46.78	46.20	46.69	46.69	1.71%	3,304
Nov 18, 2025	45.65	46.10	45.50	45.90	45.90	-1.45%	6,763
Nov 17, 2025	46.60	46.82	46.44	46.58	46.58	0.72%	3,947
Nov 14, 2025	45.98	46.50	45.80	46.24	46.24	-0.48%	5,902
Nov 13, 2025	47.32	47.32	46.47	46.47	46.47	0.07%	4,694
Nov 12, 2025	46.92	47.10	46.44	46.44	46.44	-0.06%	1,566
Nov 11, 2025	45.80	46.96	45.80	46.46	46.46	0.61%	130,630
Nov 10, 2025	46.40	46.59	46.04	46.18	46.18	0.27%	4,248
Nov 7, 2025	46.24	46.58	45.64	46.06	46.06	-1.43%	3,709
Nov 6, 2025	47.18	47.20	46.24	46.72	46.72	-1.39%	3,618
Nov 5, 2025	47.42	47.74	47.19	47.39	47.39	-1.03%	7,763
Nov 4, 2025	47.84	48.04	47.42	47.88	47.88	-1.35%	4,192
Nov 3, 2025	48.08	48.78	48.08	48.54	48.53	0.49%	5,093
Oct 31, 2025	46.92	48.54	46.92	48.30	48.30	1.68%	10,195
Oct 30, 2025	47.80	48.06	46.96	47.50	47.50	-1.33%	11,562
Oct 29, 2025	46.60	48.56	46.60	48.14	48.14	3.95%	11,448
Oct 28, 2025	46.90	47.16	45.88	46.31	46.31	0.04%	10,223
Oct 27, 2025	45.82	47.36	45.50	46.29	46.29	5.51%	14,206
Oct 24, 2025	46.04	47.50	43.14	43.88	43.87	-11.35%	40,216
Oct 23, 2025	49.96	52.25	49.22	49.49	49.49	-	8,664
Oct 22, 2025	49.64	49.79	48.94	49.49	49.49	-0.40%	7,809
Oct 21, 2025	49.74	49.88	49.36	49.69	49.69	0.91%	6,679
Oct 20, 2025	48.74	49.68	48.74	49.24	49.24	1.78%	4,560
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