Hiab Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	43.76	44.05	42.88	42.90	42.90	-0.42%	92,157
Mar 17, 2026	42.94	43.40	42.68	43.08	43.08	-0.05%	2,930
Mar 16, 2026	43.08	43.30	42.68	43.10	43.10	0.34%	3,462
Mar 13, 2026	43.36	43.70	42.46	42.96	42.96	-2.14%	5,312
Mar 12, 2026	44.20	44.20	43.70	43.89	43.89	-1.10%	2,788
Mar 11, 2026	44.44	44.50	44.10	44.38	44.38	-1.38%	2,208
Mar 10, 2026	44.98	45.20	44.36	45.00	45.00	3.44%	1,713
Mar 9, 2026	43.64	43.94	43.26	43.50	43.50	-3.75%	6,896
Mar 6, 2026	46.40	46.50	44.32	45.20	45.20	-2.96%	1,455
Mar 5, 2026	46.90	47.26	46.54	46.58	46.58	-0.57%	946
Mar 4, 2026	46.11	46.94	45.92	46.85	46.85	2.18%	2,763
Mar 3, 2026	46.28	46.44	45.40	45.85	45.85	-3.02%	3,922
Mar 2, 2026	47.51	48.16	47.18	47.28	47.28	-3.00%	5,588
Feb 27, 2026	48.38	48.86	48.29	48.74	48.74	0.87%	2,851
Feb 26, 2026	48.26	48.61	48.20	48.32	48.32	0.12%	1,719
Feb 25, 2026	49.50	49.52	48.26	48.26	48.26	-1.39%	12,168
Feb 24, 2026	48.64	49.28	48.50	48.94	48.94	-0.10%	97,707
Feb 23, 2026	49.31	49.48	48.50	48.99	48.99	-1.01%	3,999
Feb 20, 2026	48.70	49.93	48.42	49.49	49.49	2.67%	2,498
Feb 19, 2026	47.92	48.50	47.92	48.20	48.20	0.20%	2,944
Feb 18, 2026	48.32	48.50	47.80	48.11	48.11	-1.08%	4,397
Feb 17, 2026	47.72	48.66	46.90	48.63	48.63	1.34%	7,034
Feb 16, 2026	48.46	48.55	47.65	47.99	47.99	-0.56%	4,503
Feb 13, 2026	48.18	48.78	47.72	48.26	48.26	-2.38%	1,435
Feb 12, 2026	47.48	51.10	47.00	49.44	49.44	-1.00%	21,017
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