Hiab Oyj (LON:0MGH)
London · Delayed Price · Currency is GBP · Price in EUR 61.15
+1.25 (2.09%)
Sep 7, 2026, 4:18 PM GMT
LON:0MGH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 61.60 | 61.85 | 60.85 | 61.15 | - | 0.08% | 7,076 |
| Sep 4, 2026 | 61.58 | 61.85 | 59.90 | 61.10 | 61.10 | -0.89% | 76,178 |
| Sep 3, 2026 | 60.35 | 61.75 | 59.85 | 61.65 | 61.65 | 3.01% | 27,378 |
| Sep 2, 2026 | 61.50 | 61.50 | 59.75 | 59.85 | 59.85 | -3.93% | 730 |
| Sep 1, 2026 | 62.90 | 62.95 | 62.05 | 62.30 | 62.30 | -1.11% | 1,485 |
| Aug 31, 2026 | 64.70 | 64.70 | 63.00 | 63.00 | 63.00 | -3.26% | 302 |
| Aug 28, 2026 | 65.40 | 65.65 | 64.85 | 65.12 | 65.12 | 0.19% | 1,138 |
| Aug 27, 2026 | 65.20 | 65.80 | 64.80 | 65.00 | 65.00 | -0.08% | 1,181 |
| Aug 26, 2026 | 64.40 | 65.20 | 64.15 | 65.05 | 65.05 | 1.40% | 1,358 |
| Aug 25, 2026 | 62.85 | 64.30 | 62.70 | 64.15 | 64.15 | 2.89% | 5,140 |
| Aug 24, 2026 | 62.73 | 62.85 | 62.35 | 62.35 | 62.35 | 0.24% | 21,907 |
| Aug 21, 2026 | 60.90 | 62.20 | 60.90 | 62.20 | 62.20 | 2.47% | 1,161 |
| Aug 20, 2026 | 60.50 | 61.10 | 60.25 | 60.70 | 60.70 | -0.25% | 286 |
| Aug 19, 2026 | 60.30 | 60.85 | 60.30 | 60.85 | 60.85 | -0.17% | 201 |
| Aug 18, 2026 | 61.55 | 61.55 | 60.13 | 60.96 | 60.96 | -2.20% | 439 |
| Aug 17, 2026 | 63.08 | 63.35 | 62.10 | 62.33 | 62.33 | -0.60% | 1,266 |
| Aug 14, 2026 | 62.30 | 62.85 | 62.28 | 62.70 | 62.70 | 0.24% | 137 |
| Aug 13, 2026 | 62.35 | 62.65 | 61.95 | 62.55 | 62.55 | -0.24% | 1,932 |
| Aug 12, 2026 | 61.15 | 62.70 | 61.15 | 62.70 | 62.70 | 1.25% | 12,103 |
| Aug 11, 2026 | 61.50 | 62.25 | 61.30 | 61.93 | 61.93 | -0.20% | 1,784 |
| Aug 10, 2026 | 61.35 | 62.05 | 60.85 | 62.05 | 62.05 | 1.06% | 1,355 |
| Aug 7, 2026 | 61.15 | 61.55 | 61.05 | 61.40 | 61.40 | 0.41% | 2,481 |
| Aug 6, 2026 | 60.75 | 61.45 | 60.75 | 61.15 | 61.15 | 0.25% | 983 |
| Aug 5, 2026 | 62.35 | 62.35 | 60.80 | 61.00 | 61.00 | -1.13% | 1,845 |
| Aug 4, 2026 | 60.55 | 62.00 | 59.20 | 61.70 | 61.70 | 4.75% | 43,192 |
| Aug 3, 2026 | 59.08 | 59.08 | 58.10 | 58.90 | 58.90 | -0.25% | 663 |
| Jul 31, 2026 | 58.88 | 59.70 | 58.88 | 59.05 | 59.05 | 1.32% | 5,829 |
| Jul 30, 2026 | 57.50 | 58.65 | 57.50 | 58.28 | 58.28 | 1.62% | 10,227 |
| Jul 29, 2026 | 59.10 | 59.10 | 57.35 | 57.35 | 57.35 | -3.53% | 822 |
| Jul 28, 2026 | 60.05 | 60.15 | 59.08 | 59.45 | 59.45 | -0.59% | 2,432 |
| Jul 27, 2026 | 58.90 | 60.50 | 58.90 | 59.80 | 59.80 | 1.79% | 3,428 |
| Jul 24, 2026 | 58.20 | 58.75 | 57.85 | 58.75 | 58.75 | 2.17% | 1,119 |
| Jul 23, 2026 | 58.40 | 58.50 | 57.20 | 57.50 | 57.50 | -2.87% | 5,833 |
| Jul 22, 2026 | 58.05 | 59.20 | 56.95 | 59.20 | 59.20 | 11.17% | 4,898 |
| Jul 21, 2026 | 53.50 | 53.50 | 53.20 | 53.25 | 53.25 | -0.82% | 3,311 |
| Jul 20, 2026 | 54.30 | 54.30 | 53.38 | 53.69 | 53.69 | -0.57% | 17,257 |
| Jul 17, 2026 | 54.33 | 54.33 | 53.55 | 54.00 | 54.00 | -0.60% | 1,639 |
| Jul 16, 2026 | 53.95 | 54.75 | 53.80 | 54.33 | 54.33 | 1.07% | 6,919 |
| Jul 15, 2026 | 52.65 | 54.30 | 52.65 | 53.75 | 53.75 | 2.28% | 2,791 |
| Jul 14, 2026 | 51.75 | 52.55 | 51.75 | 52.55 | 52.55 | 0.77% | 293 |
| Jul 13, 2026 | 51.70 | 52.35 | 51.20 | 52.15 | 52.15 | 0.44% | 5,179 |
| Jul 10, 2026 | 51.70 | 52.45 | 51.50 | 51.92 | 51.92 | 1.37% | 1,998 |
| Jul 9, 2026 | 51.00 | 51.85 | 50.95 | 51.22 | 51.22 | 0.59% | 979 |
| Jul 8, 2026 | 51.65 | 51.95 | 50.65 | 50.92 | 50.92 | -3.60% | 5,395 |
| Jul 7, 2026 | 53.80 | 53.80 | 52.20 | 52.82 | 52.82 | -1.73% | 7,777 |
| Jul 6, 2026 | 54.33 | 54.35 | 53.35 | 53.75 | 53.75 | -1.35% | 5,569 |
| Jul 3, 2026 | 54.55 | 54.65 | 54.10 | 54.49 | 54.49 | 2.91% | 1,864 |
| Jul 2, 2026 | 52.95 | 54.05 | 52.25 | 52.95 | 52.95 | -2.28% | 30,895 |
| Jul 1, 2026 | 54.80 | 54.80 | 53.55 | 54.19 | 54.19 | -2.18% | 43,328 |
| Jun 30, 2026 | 55.20 | 55.80 | 55.00 | 55.40 | 55.40 | 0.80% | 5,038 |