Hiab Oyj (HEL:HIAB)
Finland
· Delayed Price · Currency is EUR 51.85
+0.25 (0.48%)
Dec 5, 2025, 6:29 PM EET
Hiab Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 51.65 | 51.65 | 50.00 | 50.00 | 50.00 | -3.19% | 74,239 |
| Oct 9, 2025 | 51.55 | 51.95 | 51.25 | 51.65 | 51.65 | 0.29% | 58,011 |
| Oct 8, 2025 | 52.40 | 52.40 | 51.20 | 51.50 | 51.50 | -0.87% | 82,844 |
| Oct 7, 2025 | 51.30 | 52.20 | 51.10 | 51.95 | 51.95 | 0.97% | 80,196 |
| Oct 6, 2025 | 50.70 | 51.45 | 50.45 | 51.45 | 51.45 | 0.68% | 82,478 |
| Oct 3, 2025 | 49.80 | 51.10 | 49.74 | 51.10 | 51.10 | 2.94% | 103,584 |
| Oct 2, 2025 | 48.86 | 50.80 | 48.68 | 49.64 | 49.64 | 2.22% | 135,841 |
| Oct 1, 2025 | 48.18 | 48.96 | 47.76 | 48.56 | 48.56 | -2.14% | 94,718 |
| Sep 30, 2025 | 49.72 | 50.15 | 49.08 | 49.62 | 48.05 | -0.08% | 95,621 |
| Sep 29, 2025 | 49.68 | 50.20 | 49.54 | 49.66 | 48.09 | 0.36% | 50,983 |
| Sep 26, 2025 | 49.50 | 49.82 | 49.32 | 49.48 | 47.91 | 0.16% | 58,825 |
| Sep 25, 2025 | 50.05 | 50.40 | 49.16 | 49.40 | 47.84 | -1.30% | 61,177 |
| Sep 24, 2025 | 50.90 | 50.90 | 49.96 | 50.05 | 48.47 | -1.67% | 45,409 |
| Sep 23, 2025 | 50.35 | 51.15 | 50.30 | 50.90 | 49.29 | 1.09% | 87,357 |
| Sep 22, 2025 | 49.46 | 50.70 | 49.38 | 50.35 | 48.76 | 1.80% | 83,416 |
| Sep 19, 2025 | 50.00 | 50.20 | 49.12 | 49.46 | 47.90 | -1.18% | 201,341 |
| Sep 18, 2025 | 50.15 | 50.95 | 50.05 | 50.05 | 48.47 | -0.20% | 52,068 |
| Sep 17, 2025 | 51.40 | 51.70 | 50.15 | 50.15 | 48.56 | -2.43% | 69,049 |
| Sep 16, 2025 | 52.55 | 52.55 | 51.40 | 51.40 | 49.77 | -2.19% | 62,447 |
| Sep 15, 2025 | 52.80 | 53.35 | 52.10 | 52.55 | 50.89 | -0.47% | 46,255 |
| Sep 12, 2025 | 52.65 | 53.55 | 52.55 | 52.80 | 51.13 | 0.28% | 97,704 |
| Sep 11, 2025 | 52.80 | 53.05 | 52.45 | 52.65 | 50.98 | -0.47% | 50,674 |
| Sep 10, 2025 | 53.10 | 53.40 | 52.50 | 52.90 | 51.23 | -0.09% | 44,390 |
| Sep 9, 2025 | 53.55 | 53.90 | 52.95 | 52.95 | 51.27 | -1.03% | 69,694 |
| Sep 8, 2025 | 53.85 | 54.55 | 53.45 | 53.50 | 51.81 | -0.74% | 85,845 |
| Sep 5, 2025 | 53.25 | 54.20 | 53.00 | 53.90 | 52.19 | 2.28% | 47,366 |
| Sep 4, 2025 | 54.10 | 54.10 | 52.05 | 52.70 | 51.03 | -2.59% | 109,966 |
| Sep 3, 2025 | 55.25 | 55.85 | 54.10 | 54.10 | 52.39 | -1.55% | 90,648 |
| Sep 2, 2025 | 56.55 | 56.70 | 54.75 | 54.95 | 53.21 | -2.83% | 62,008 |
| Sep 1, 2025 | 56.30 | 57.20 | 56.25 | 56.55 | 54.76 | 0.44% | 45,072 |
| Aug 29, 2025 | 57.60 | 57.90 | 56.15 | 56.30 | 54.52 | -2.26% | 69,949 |
| Aug 28, 2025 | 56.50 | 58.15 | 56.50 | 57.60 | 55.78 | -0.09% | 27,847 |
| Aug 27, 2025 | 57.65 | 57.80 | 57.20 | 57.65 | 55.83 | - | 28,715 |
| Aug 26, 2025 | 58.10 | 58.25 | 57.40 | 57.65 | 55.83 | -0.77% | 54,579 |
| Aug 25, 2025 | 58.85 | 58.85 | 57.80 | 58.10 | 56.26 | -1.27% | 23,756 |
| Aug 22, 2025 | 58.00 | 58.85 | 57.95 | 58.85 | 56.99 | 1.47% | 44,109 |
| Aug 21, 2025 | 58.35 | 58.55 | 58.00 | 58.00 | 56.16 | -0.60% | 17,460 |
| Aug 20, 2025 | 59.10 | 59.10 | 58.00 | 58.35 | 56.50 | -1.19% | 30,181 |
| Aug 19, 2025 | 57.85 | 59.25 | 57.85 | 59.05 | 57.18 | 2.07% | 27,792 |
| Aug 18, 2025 | 58.50 | 58.60 | 57.70 | 57.85 | 56.02 | -1.11% | 45,169 |
| Aug 15, 2025 | 59.05 | 59.55 | 58.30 | 58.50 | 56.65 | -0.85% | 15,546 |
| Aug 14, 2025 | 58.95 | 59.30 | 58.65 | 59.00 | 57.13 | 0.08% | 23,822 |
| Aug 13, 2025 | 59.20 | 59.80 | 58.85 | 58.95 | 57.08 | -0.34% | 19,875 |
| Aug 12, 2025 | 58.50 | 59.15 | 58.45 | 59.15 | 57.28 | 1.11% | 49,744 |
| Aug 11, 2025 | 59.35 | 59.35 | 58.15 | 58.50 | 56.65 | -1.52% | 36,998 |
| Aug 8, 2025 | 58.60 | 59.40 | 58.25 | 59.40 | 57.52 | 1.37% | 37,220 |
| Aug 7, 2025 | 58.50 | 59.50 | 58.30 | 58.60 | 56.75 | 0.09% | 28,766 |
| Aug 6, 2025 | 59.00 | 59.75 | 58.20 | 58.55 | 56.70 | -0.76% | 64,314 |
| Aug 5, 2025 | 58.30 | 59.05 | 58.30 | 59.00 | 57.13 | 1.29% | 35,821 |
| Aug 4, 2025 | 58.95 | 59.30 | 58.20 | 58.25 | 56.41 | -0.68% | 51,359 |
| Aug 1, 2025 | 59.55 | 59.55 | 58.05 | 58.65 | 56.79 | -1.92% | 44,194 |
| Jul 31, 2025 | 59.85 | 60.20 | 59.35 | 59.80 | 57.91 | -0.08% | 64,940 |
| Jul 30, 2025 | 59.35 | 60.70 | 59.05 | 59.85 | 57.96 | - | 38,137 |
| Jul 29, 2025 | 59.80 | 60.90 | 59.35 | 59.85 | 57.96 | -0.08% | 30,635 |
| Jul 28, 2025 | 60.75 | 61.20 | 59.45 | 59.90 | 58.00 | -0.42% | 40,650 |
| Jul 25, 2025 | 59.65 | 60.15 | 58.90 | 60.15 | 58.25 | 0.67% | 92,977 |
| Jul 24, 2025 | 59.00 | 60.00 | 57.80 | 59.75 | 57.86 | 1.88% | 107,685 |
| Jul 23, 2025 | 57.55 | 58.95 | 55.50 | 58.65 | 56.79 | 10.87% | 159,629 |
| Jul 22, 2025 | 54.90 | 54.95 | 52.90 | 52.90 | 51.23 | -4.08% | 99,060 |
| Jul 21, 2025 | 56.00 | 56.80 | 55.05 | 55.15 | 53.41 | -0.63% | 65,249 |