Hiab Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	47.48	48.22	47.00	48.22	-	-3.44%	1,678
Feb 11, 2026	50.60	50.73	49.78	49.94	49.94	-2.08%	3,650
Feb 10, 2026	50.90	51.10	50.55	51.00	51.00	-0.20%	7,777
Feb 9, 2026	51.93	51.93	50.75	51.10	51.10	-1.35%	29,697
Feb 6, 2026	51.30	51.80	50.90	51.80	51.80	1.69%	7,448
Feb 5, 2026	51.03	51.45	50.40	50.94	50.94	-0.84%	11,261
Feb 4, 2026	51.30	52.00	51.20	51.37	51.37	0.94%	8,158
Feb 3, 2026	50.55	51.50	50.40	50.89	50.89	0.48%	3,916
Feb 2, 2026	49.87	50.65	49.84	50.65	50.65	0.88%	3,834
Jan 30, 2026	50.20	50.55	50.00	50.21	50.21	-0.70%	98,503
Jan 29, 2026	51.00	51.05	50.35	50.56	50.56	-0.21%	31,910
Jan 28, 2026	50.75	51.15	50.45	50.66	50.66	-0.46%	28,185
Jan 27, 2026	51.15	51.15	50.65	50.90	50.90	0.92%	8,190
Jan 26, 2026	51.03	51.03	50.25	50.43	50.43	-1.26%	3,678
Jan 23, 2026	50.55	51.33	50.55	51.07	51.07	1.36%	4,056
Jan 22, 2026	50.85	51.55	50.15	50.39	50.39	3.21%	18,668
Jan 21, 2026	48.44	49.42	48.40	48.82	48.82	1.86%	19,069
Jan 20, 2026	47.58	48.54	47.46	47.93	47.93	-0.41%	7,753
Jan 19, 2026	48.46	48.46	47.64	48.12	48.12	-4.43%	18,117
Jan 16, 2026	50.30	50.45	50.10	50.35	50.35	0.51%	10,847
Jan 15, 2026	50.08	50.30	49.84	50.09	50.09	1.07%	7,357
Jan 14, 2026	49.96	50.05	48.94	49.56	49.56	-2.07%	13,732
Jan 13, 2026	52.00	52.00	49.92	50.61	50.61	-3.43%	2,516
Jan 12, 2026	52.20	52.60	52.15	52.41	52.41	0.33%	27,471
Jan 9, 2026	52.45	52.60	52.10	52.23	52.23	0.83%	2,488
Jan 8, 2026	52.15	52.40	51.55	51.81	51.80	-0.71%	2,083
Jan 7, 2026	51.40	52.90	51.10	52.17	52.17	3.41%	8,163
Jan 5, 2026	49.88	50.85	49.88	50.45	50.45	1.83%	6,616
Jan 2, 2026	49.48	49.70	49.30	49.55	49.55	0.35%	1,869
Dec 30, 2025	49.24	49.62	49.24	49.37	49.37	1.29%	2,886
Dec 29, 2025	48.50	49.08	48.50	48.74	48.74	0.89%	2,705
Dec 23, 2025	48.08	48.54	48.04	48.31	48.31	0.53%	2,171
Dec 22, 2025	48.06	48.26	48.00	48.05	48.05	0.95%	2,570
Dec 19, 2025	47.64	47.86	47.40	47.60	47.60	0.69%	170,326
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