Hiab Oyj (LON:0MGH)
London · Delayed Price · Currency is GBP · Price in EUR 52.80
0.00 (0.00%)
At close: Sep 12, 2025
Hiab Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 51.65 | 52.10 | 51.40 | 51.61 | 51.61 | -2.52% | 9,341 |
| Sep 15, 2025 | 52.95 | 53.30 | 52.25 | 52.95 | 52.95 | 0.28% | 5,495 |
| Sep 12, 2025 | 53.28 | 53.60 | 52.65 | 52.80 | 52.80 | - | 3,596 |
| Sep 11, 2025 | 52.80 | 53.00 | 52.55 | 52.80 | 52.80 | -0.71% | 1,626 |
| Sep 10, 2025 | 53.10 | 53.18 | 52.60 | 53.18 | 53.18 | -0.24% | 2,055 |
| Sep 9, 2025 | 53.90 | 53.90 | 52.95 | 53.30 | 53.30 | -1.22% | 14,309 |
| Sep 8, 2025 | 53.85 | 54.25 | 53.50 | 53.96 | 53.96 | -0.21% | 1,307 |
| Sep 5, 2025 | 53.00 | 54.13 | 53.00 | 54.08 | 54.08 | 1.26% | 2,410 |
| Sep 4, 2025 | 53.50 | 54.00 | 52.30 | 53.40 | 53.40 | -3.59% | 3,610 |
| Sep 3, 2025 | 55.05 | 55.45 | 54.10 | 55.39 | 55.39 | 0.19% | 850 |
| Sep 2, 2025 | 55.55 | 55.80 | 54.80 | 55.28 | 55.28 | -2.76% | 1,401 |
| Sep 1, 2025 | 56.75 | 57.25 | 56.40 | 56.85 | 56.85 | -0.48% | 2,425 |
| Aug 29, 2025 | 57.68 | 57.90 | 56.18 | 57.13 | 57.13 | -0.66% | 1,794 |
| Aug 28, 2025 | 57.75 | 57.85 | 57.30 | 57.51 | 57.51 | 0.11% | 1,969 |
| Aug 27, 2025 | 57.50 | 57.75 | 57.30 | 57.44 | 57.44 | -0.62% | 855 |
| Aug 26, 2025 | 58.10 | 58.10 | 57.45 | 57.80 | 57.80 | -0.43% | 2,010 |
| Aug 25, 2025 | 58.55 | 58.85 | 57.95 | 58.05 | 58.05 | -0.47% | 108,718 |
| Aug 22, 2025 | 58.03 | 58.85 | 58.03 | 58.33 | 58.33 | -0.09% | 2,183 |
| Aug 21, 2025 | 58.30 | 58.40 | 58.00 | 58.38 | 58.38 | - | 2,326 |
| Aug 20, 2025 | 58.70 | 58.70 | 58.05 | 58.38 | 58.38 | -0.98% | 1,278 |
| Aug 19, 2025 | 58.50 | 59.15 | 58.50 | 58.95 | 58.95 | 1.20% | 1,115 |
| Aug 18, 2025 | 58.50 | 58.50 | 57.70 | 58.25 | 58.25 | -1.08% | 622 |
| Aug 15, 2025 | 59.55 | 59.55 | 58.45 | 58.89 | 58.89 | -0.01% | 9,553 |
| Aug 14, 2025 | 59.05 | 59.30 | 58.70 | 58.90 | 58.90 | -1.35% | 2,020 |
| Aug 13, 2025 | 59.20 | 59.70 | 58.85 | 59.70 | 59.70 | 1.58% | 1,749 |
| Aug 12, 2025 | 59.00 | 59.15 | 58.60 | 58.77 | 58.77 | 0.64% | 2,021 |
| Aug 11, 2025 | 58.85 | 59.25 | 58.40 | 58.40 | 58.40 | -0.87% | 1,610 |
| Aug 8, 2025 | 58.95 | 59.40 | 58.30 | 58.91 | 58.91 | -0.36% | 6,615 |
| Aug 7, 2025 | 59.15 | 59.15 | 58.43 | 59.12 | 59.12 | -0.17% | 1,033 |
| Aug 6, 2025 | 59.50 | 59.70 | 58.33 | 59.22 | 59.22 | 0.70% | 9,996 |
| Aug 5, 2025 | 58.80 | 59.05 | 58.55 | 58.81 | 58.81 | 0.09% | 2,767 |
| Aug 4, 2025 | 59.05 | 59.20 | 58.25 | 58.76 | 58.76 | 0.01% | 4,465 |
| Aug 1, 2025 | 59.15 | 59.50 | 58.10 | 58.76 | 58.76 | -1.46% | 3,244 |
| Jul 31, 2025 | 59.75 | 60.03 | 59.45 | 59.63 | 59.63 | 0.21% | 2,394 |
| Jul 30, 2025 | 59.08 | 60.60 | 59.08 | 59.50 | 59.50 | -1.12% | 76,263 |
| Jul 29, 2025 | 60.15 | 60.95 | 59.85 | 60.17 | 60.17 | -0.13% | 5,015 |
| Jul 28, 2025 | 61.20 | 61.20 | 59.45 | 60.25 | 60.25 | 1.53% | 3,037 |
| Jul 25, 2025 | 59.48 | 60.15 | 59.00 | 59.35 | 59.35 | 0.08% | 5,958 |
| Jul 24, 2025 | 58.70 | 59.75 | 58.15 | 59.30 | 59.30 | 3.23% | 4,252 |
| Jul 23, 2025 | 58.15 | 58.95 | 55.90 | 57.45 | 57.45 | 6.12% | 7,554 |
| Jul 22, 2025 | 54.70 | 54.90 | 52.90 | 54.13 | 54.13 | -1.90% | 66,482 |
| Jul 21, 2025 | 55.95 | 56.85 | 55.10 | 55.18 | 55.18 | -0.46% | 211,574 |
| Jul 18, 2025 | 55.80 | 55.95 | 55.25 | 55.43 | 55.43 | 0.45% | 7,299 |
| Jul 17, 2025 | 54.75 | 55.40 | 54.75 | 55.18 | 55.18 | 0.82% | 8,036 |
| Jul 16, 2025 | 55.00 | 55.30 | 53.95 | 54.73 | 54.73 | 0.06% | 61,168 |
| Jul 15, 2025 | 54.95 | 55.40 | 54.65 | 54.70 | 54.70 | 1.00% | 10,073 |
| Jul 14, 2025 | 54.15 | 54.25 | 53.60 | 54.16 | 54.16 | -1.53% | 5,468 |
| Jul 11, 2025 | 54.50 | 55.00 | 54.45 | 55.00 | 55.00 | 1.28% | 10,502 |
| Jul 10, 2025 | 53.75 | 54.70 | 53.70 | 54.30 | 54.30 | 1.41% | 1,951 |
| Jul 9, 2025 | 52.70 | 53.70 | 52.65 | 53.55 | 53.55 | 2.10% | 55,539 |