Hiab Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2025	52.10	52.60	52.10	52.45	52.45	0.67%	884
Jul 7, 2025	52.10	52.20	51.75	52.10	52.10	0.33%	4,547
Jul 4, 2025	51.95	52.35	51.85	51.93	51.93	-0.90%	1,797
Jul 3, 2025	52.10	52.50	51.75	52.40	52.40	1.75%	1,106
Jul 2, 2025	51.20	51.58	51.10	51.50	51.50	0.59%	3,617
Jul 1, 2025	51.40	51.40	50.90	51.20	51.20	-1.20%	3,493
Jun 30, 2025	51.85	52.13	51.20	51.82	51.82	1.46%	2,755
Jun 27, 2025	50.65	51.40	50.65	51.08	51.08	1.34%	3,333
Jun 26, 2025	50.30	50.40	49.86	50.40	50.40	1.38%	1,854
Jun 25, 2025	49.90	49.94	49.58	49.72	49.72	-1.92%	1,733
Jun 24, 2025	50.53	51.30	49.82	50.69	50.69	1.60%	84,506
Jun 23, 2025	49.70	50.19	49.43	49.89	49.89	0.78%	3,448
Jun 19, 2025	49.80	50.10	49.34	49.51	49.51	-3.04%	4,487
Jun 18, 2025	51.90	51.95	50.20	51.06	51.06	-2.65%	22,128
Jun 17, 2025	52.65	53.20	52.10	52.45	52.45	-2.73%	7,253
Jun 16, 2025	52.45	54.20	52.30	53.92	53.92	2.49%	6,588
Jun 13, 2025	52.30	52.73	52.25	52.61	52.61	-0.37%	2,818
Jun 12, 2025	53.15	53.40	52.30	52.81	52.81	-0.41%	3,784
Jun 11, 2025	53.35	53.45	53.03	53.03	53.03	-0.02%	10,225
Jun 10, 2025	52.20	53.30	52.20	53.03	53.03	2.13%	2,204
Jun 9, 2025	51.90	52.35	51.90	51.93	51.93	1.35%	1,239
Jun 6, 2025	51.25	51.75	51.13	51.23	51.23	1.83%	1,704
Jun 5, 2025	50.00	51.00	50.00	50.31	50.31	1.58%	1,473
Jun 4, 2025	48.16	50.10	48.16	49.53	49.53	4.50%	8,945
Jun 3, 2025	47.98	48.02	46.80	47.40	47.40	-1.09%	2,446
Jun 2, 2025	47.48	47.92	47.04	47.92	47.92	1.05%	5,354
May 30, 2025	48.20	48.58	47.42	47.42	47.42	-1.50%	17,618
May 28, 2025	48.54	48.70	48.14	48.14	48.14	0.42%	739
May 27, 2025	46.92	48.04	46.92	47.94	47.94	2.00%	2,380
May 26, 2025	46.74	47.08	46.74	47.00	47.00	2.84%	2,068
May 23, 2025	46.46	46.78	44.70	45.70	45.70	-1.59%	7,173
May 22, 2025	46.94	46.94	46.13	46.44	46.44	-1.82%	2,741