Hiab Oyj (HEL:HIAB)
Finland
· Delayed Price · Currency is EUR 43.50
-1.78 (-3.93%)
At close: Mar 9, 2026
Hiab Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 44.00 | 44.02 | 43.10 | 43.50 | - | -3.93% | 79,831 |
| Mar 6, 2026 | 47.06 | 47.06 | 44.02 | 45.28 | 45.28 | -2.08% | 76,387 |
| Mar 5, 2026 | 46.88 | 47.36 | 46.24 | 46.24 | 46.24 | -1.15% | 62,281 |
| Mar 4, 2026 | 45.64 | 47.00 | 45.64 | 46.78 | 46.78 | 1.65% | 84,310 |
| Mar 3, 2026 | 46.92 | 46.92 | 45.22 | 46.02 | 46.02 | -2.75% | 123,630 |
| Mar 2, 2026 | 47.08 | 48.16 | 46.80 | 47.32 | 47.32 | -2.91% | 82,842 |
| Feb 27, 2026 | 48.18 | 48.88 | 48.08 | 48.74 | 48.74 | 0.95% | 97,818 |
| Feb 26, 2026 | 48.26 | 48.64 | 48.00 | 48.28 | 48.28 | 0.04% | 59,961 |
| Feb 25, 2026 | 48.94 | 49.68 | 48.24 | 48.26 | 48.26 | -1.67% | 45,744 |
| Feb 24, 2026 | 48.50 | 49.32 | 48.34 | 49.08 | 49.08 | 1.20% | 38,765 |
| Feb 23, 2026 | 49.78 | 49.78 | 48.50 | 48.50 | 48.50 | -2.77% | 97,163 |
| Feb 20, 2026 | 48.24 | 50.10 | 48.24 | 49.88 | 49.88 | 2.89% | 91,956 |
| Feb 19, 2026 | 48.34 | 48.52 | 47.82 | 48.48 | 48.48 | -0.04% | 62,028 |
| Feb 18, 2026 | 48.48 | 48.64 | 47.74 | 48.50 | 48.50 | -0.08% | 80,409 |
| Feb 17, 2026 | 47.76 | 48.84 | 46.80 | 48.54 | 48.54 | 1.46% | 72,175 |
| Feb 16, 2026 | 48.44 | 48.98 | 47.64 | 47.84 | 47.84 | -1.24% | 83,159 |
| Feb 13, 2026 | 49.36 | 49.36 | 47.60 | 48.44 | 48.44 | -2.02% | 74,241 |
| Feb 12, 2026 | 47.36 | 51.20 | 47.04 | 49.44 | 49.44 | -1.42% | 213,879 |
| Feb 11, 2026 | 51.00 | 51.00 | 49.40 | 50.15 | 50.15 | -1.38% | 137,682 |
| Feb 10, 2026 | 50.85 | 51.10 | 50.45 | 50.85 | 50.85 | 0.30% | 58,959 |
| Feb 9, 2026 | 51.85 | 52.20 | 50.55 | 50.70 | 50.70 | -2.03% | 102,529 |
| Feb 6, 2026 | 51.25 | 51.80 | 50.75 | 51.75 | 51.75 | 0.68% | 117,930 |
| Feb 5, 2026 | 51.35 | 51.50 | 50.15 | 51.40 | 51.40 | -0.29% | 140,349 |
| Feb 4, 2026 | 51.50 | 52.15 | 51.05 | 51.55 | 51.55 | 0.10% | 80,356 |
| Feb 3, 2026 | 50.55 | 51.50 | 50.45 | 51.50 | 51.50 | 1.68% | 64,301 |
| Feb 2, 2026 | 50.10 | 50.65 | 49.62 | 50.65 | 50.65 | 1.10% | 51,511 |
| Jan 30, 2026 | 50.50 | 50.55 | 49.90 | 50.10 | 50.10 | -1.18% | 243,234 |
| Jan 29, 2026 | 50.75 | 51.05 | 50.20 | 50.70 | 50.70 | -0.10% | 62,395 |
| Jan 28, 2026 | 50.85 | 51.15 | 50.35 | 50.75 | 50.75 | -0.20% | 93,177 |
| Jan 27, 2026 | 50.90 | 51.20 | 50.70 | 50.85 | 50.85 | 0.10% | 39,417 |
| Jan 26, 2026 | 51.10 | 51.10 | 50.25 | 50.80 | 50.80 | -0.59% | 46,221 |
| Jan 23, 2026 | 51.10 | 51.40 | 50.50 | 51.10 | 51.10 | 0.10% | 51,332 |
| Jan 22, 2026 | 49.50 | 51.60 | 49.50 | 51.05 | 51.05 | 3.93% | 135,886 |
| Jan 21, 2026 | 48.00 | 49.52 | 48.00 | 49.12 | 49.12 | 1.45% | 77,267 |
| Jan 20, 2026 | 48.00 | 48.66 | 47.40 | 48.42 | 48.42 | 0.71% | 71,050 |
| Jan 19, 2026 | 49.00 | 49.00 | 47.58 | 48.08 | 48.08 | -3.76% | 132,147 |
| Jan 16, 2026 | 50.20 | 50.50 | 49.96 | 49.96 | 49.96 | -0.48% | 58,317 |
| Jan 15, 2026 | 49.82 | 50.45 | 49.82 | 50.20 | 50.20 | 0.84% | 80,032 |
| Jan 14, 2026 | 49.72 | 50.15 | 48.84 | 49.78 | 49.78 | -0.84% | 114,445 |
| Jan 13, 2026 | 52.20 | 52.30 | 49.66 | 50.20 | 50.20 | -3.74% | 152,515 |
| Jan 12, 2026 | 52.55 | 52.70 | 52.00 | 52.15 | 52.15 | -0.76% | 69,312 |
| Jan 9, 2026 | 52.30 | 52.60 | 52.00 | 52.55 | 52.55 | 0.67% | 37,031 |
| Jan 8, 2026 | 52.50 | 52.50 | 51.50 | 52.20 | 52.20 | -0.57% | 66,614 |
| Jan 7, 2026 | 51.00 | 52.95 | 50.95 | 52.50 | 52.50 | 3.55% | 104,211 |
| Jan 5, 2026 | 49.78 | 50.95 | 49.78 | 50.70 | 50.70 | 2.34% | 71,000 |
| Jan 2, 2026 | 49.52 | 49.76 | 49.26 | 49.54 | 49.54 | 0.04% | 46,474 |
| Dec 30, 2025 | 49.24 | 49.62 | 49.24 | 49.52 | 49.52 | 0.57% | 42,518 |
| Dec 29, 2025 | 48.50 | 49.24 | 48.38 | 49.24 | 49.24 | 1.57% | 57,754 |
| Dec 23, 2025 | 48.12 | 48.66 | 47.92 | 48.48 | 48.48 | 0.83% | 77,380 |
| Dec 22, 2025 | 47.80 | 48.40 | 47.80 | 48.08 | 48.08 | 0.59% | 72,826 |
| Dec 19, 2025 | 47.74 | 47.88 | 47.30 | 47.80 | 47.80 | 0.21% | 308,004 |
| Dec 18, 2025 | 47.10 | 47.94 | 46.86 | 47.70 | 47.70 | 1.27% | 155,043 |
| Dec 17, 2025 | 47.82 | 47.86 | 46.98 | 47.10 | 47.10 | -1.59% | 126,658 |
| Dec 16, 2025 | 48.00 | 48.16 | 46.80 | 47.86 | 47.86 | -2.33% | 90,858 |
| Dec 15, 2025 | 49.54 | 49.66 | 48.66 | 49.00 | 49.00 | -1.29% | 72,144 |
| Dec 12, 2025 | 50.60 | 51.05 | 49.64 | 49.64 | 49.64 | -1.80% | 88,383 |
| Dec 11, 2025 | 49.90 | 50.95 | 49.78 | 50.55 | 50.55 | 1.30% | 57,586 |
| Dec 10, 2025 | 50.20 | 50.20 | 48.78 | 49.90 | 49.90 | -0.60% | 56,310 |
| Dec 9, 2025 | 51.50 | 52.00 | 50.00 | 50.20 | 50.20 | -3.18% | 102,753 |
| Dec 8, 2025 | 52.00 | 52.70 | 51.85 | 51.85 | 51.85 | - | 62,291 |
| Dec 5, 2025 | 51.60 | 52.10 | 51.50 | 51.85 | 51.85 | 0.48% | 67,671 |
| Dec 4, 2025 | 49.90 | 51.65 | 49.88 | 51.60 | 51.60 | 3.57% | 151,384 |
| Dec 3, 2025 | 50.10 | 50.55 | 49.54 | 49.82 | 49.82 | -0.56% | 54,916 |
| Dec 2, 2025 | 50.00 | 50.30 | 49.34 | 50.10 | 50.10 | 1.13% | 56,295 |
| Dec 1, 2025 | 49.50 | 49.70 | 49.00 | 49.54 | 49.54 | 0.08% | 49,885 |
| Nov 28, 2025 | 49.86 | 50.00 | 49.00 | 49.50 | 49.50 | -0.80% | 68,162 |
| Nov 27, 2025 | 48.78 | 49.90 | 48.78 | 49.90 | 49.90 | 2.46% | 78,923 |
| Nov 26, 2025 | 48.10 | 48.70 | 48.02 | 48.70 | 48.70 | 1.88% | 76,414 |
| Nov 25, 2025 | 47.30 | 47.96 | 47.00 | 47.80 | 47.80 | 1.10% | 55,044 |
| Nov 24, 2025 | 45.68 | 47.32 | 45.68 | 47.28 | 47.28 | 3.82% | 107,325 |
| Nov 21, 2025 | 45.62 | 45.68 | 44.94 | 45.54 | 45.54 | -1.13% | 69,731 |
| Nov 20, 2025 | 46.74 | 47.12 | 46.02 | 46.06 | 46.06 | -0.82% | 68,024 |
| Nov 19, 2025 | 45.62 | 46.96 | 45.62 | 46.44 | 46.44 | 1.80% | 53,897 |
| Nov 18, 2025 | 45.52 | 46.14 | 45.26 | 45.62 | 45.62 | -1.64% | 74,459 |
| Nov 17, 2025 | 46.44 | 46.96 | 46.34 | 46.38 | 46.38 | -0.13% | 51,367 |
| Nov 14, 2025 | 46.30 | 46.48 | 45.80 | 46.44 | 46.44 | 0.39% | 52,182 |
| Nov 13, 2025 | 46.80 | 47.06 | 46.26 | 46.26 | 46.26 | -0.98% | 45,198 |
| Nov 12, 2025 | 46.96 | 47.32 | 46.32 | 46.72 | 46.72 | -0.51% | 77,876 |
| Nov 11, 2025 | 46.00 | 46.96 | 45.80 | 46.96 | 46.96 | 1.95% | 136,106 |
| Nov 10, 2025 | 46.14 | 46.68 | 46.00 | 46.06 | 46.06 | 0.57% | 59,413 |
| Nov 7, 2025 | 46.04 | 46.64 | 45.64 | 45.80 | 45.80 | -0.82% | 69,648 |
| Nov 6, 2025 | 47.00 | 47.46 | 46.08 | 46.18 | 46.18 | -1.83% | 75,764 |
| Nov 5, 2025 | 47.30 | 47.74 | 47.04 | 47.04 | 47.04 | -0.88% | 87,985 |
| Nov 4, 2025 | 47.72 | 48.18 | 47.44 | 47.46 | 47.46 | -1.90% | 142,360 |
| Nov 3, 2025 | 47.76 | 48.80 | 47.74 | 48.38 | 48.38 | 0.75% | 122,570 |
| Oct 31, 2025 | 46.92 | 48.56 | 46.92 | 48.02 | 48.02 | 2.26% | 119,247 |
| Oct 30, 2025 | 47.90 | 48.12 | 46.96 | 46.96 | 46.96 | -2.65% | 110,248 |
| Oct 29, 2025 | 46.86 | 48.58 | 46.48 | 48.24 | 48.24 | 2.64% | 170,481 |
| Oct 28, 2025 | 47.04 | 47.14 | 45.84 | 47.00 | 47.00 | -0.42% | 151,960 |
| Oct 27, 2025 | 45.48 | 47.40 | 45.48 | 47.20 | 47.20 | 5.78% | 302,501 |
| Oct 24, 2025 | 46.50 | 47.60 | 43.02 | 44.62 | 44.62 | -13.36% | 682,459 |
| Oct 23, 2025 | 49.04 | 52.30 | 49.00 | 51.50 | 51.50 | 4.67% | 180,329 |
| Oct 22, 2025 | 49.62 | 49.82 | 48.94 | 49.20 | 49.20 | -1.44% | 84,041 |
| Oct 21, 2025 | 49.46 | 49.92 | 49.28 | 49.92 | 49.92 | 0.85% | 35,235 |
| Oct 20, 2025 | 48.12 | 49.66 | 48.12 | 49.50 | 49.50 | 3.04% | 72,032 |
| Oct 17, 2025 | 48.94 | 48.96 | 47.50 | 48.04 | 48.04 | -2.32% | 71,856 |
| Oct 16, 2025 | 49.00 | 49.52 | 48.70 | 49.18 | 49.18 | 0.33% | 55,501 |
| Oct 15, 2025 | 49.20 | 49.94 | 49.02 | 49.02 | 49.02 | -0.97% | 77,824 |
| Oct 14, 2025 | 49.94 | 49.94 | 49.22 | 49.50 | 49.50 | -1.30% | 47,193 |
| Oct 13, 2025 | 49.98 | 50.60 | 49.70 | 50.15 | 50.15 | 0.30% | 48,770 |