Hiab Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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