Hiab Oyj (HEL:HIAB)
Finland
· Delayed Price · Currency is EUR 50.90
-1.10 (-2.12%)
Apr 28, 2026, 6:29 PM EET
Hiab Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.95 | 51.95 | 50.50 | 50.90 | 50.90 | -2.12% | 99,681 |
| Apr 27, 2026 | 50.80 | 54.30 | 50.80 | 52.00 | 52.00 | 5.09% | 128,738 |
| Apr 24, 2026 | 48.00 | 51.30 | 48.00 | 49.48 | 49.48 | 9.18% | 216,524 |
| Apr 23, 2026 | 44.32 | 45.40 | 44.20 | 45.32 | 45.32 | 2.07% | 82,317 |
| Apr 22, 2026 | 45.42 | 45.48 | 44.32 | 44.40 | 44.40 | -2.07% | 71,702 |
| Apr 21, 2026 | 45.74 | 46.00 | 45.18 | 45.34 | 45.34 | -0.79% | 44,539 |
| Apr 20, 2026 | 45.60 | 45.80 | 44.78 | 45.70 | 45.70 | -1.38% | 82,019 |
| Apr 17, 2026 | 45.24 | 46.44 | 44.80 | 46.34 | 46.34 | 2.93% | 78,729 |
| Apr 16, 2026 | 46.32 | 46.40 | 44.88 | 45.02 | 45.02 | -2.22% | 103,216 |
| Apr 15, 2026 | 46.92 | 47.32 | 46.04 | 46.04 | 46.04 | -1.88% | 134,024 |
| Apr 14, 2026 | 46.98 | 47.52 | 46.86 | 46.92 | 46.92 | 0.64% | 117,430 |
| Apr 13, 2026 | 46.74 | 46.96 | 46.42 | 46.62 | 46.62 | -1.48% | 65,152 |
| Apr 10, 2026 | 46.00 | 47.72 | 45.78 | 47.32 | 47.32 | 2.87% | 134,605 |
| Apr 9, 2026 | 45.28 | 46.18 | 44.86 | 46.00 | 46.00 | 1.59% | 93,286 |
| Apr 8, 2026 | 43.44 | 45.28 | 43.44 | 45.28 | 45.28 | 8.95% | 183,908 |
| Apr 7, 2026 | 41.92 | 42.32 | 41.40 | 41.56 | 41.56 | -0.86% | 127,706 |
| Apr 2, 2026 | 41.46 | 41.98 | 40.80 | 41.92 | 41.92 | 0.48% | 62,184 |
| Apr 1, 2026 | 41.40 | 42.02 | 41.36 | 41.72 | 41.72 | 3.17% | 53,807 |
| Mar 31, 2026 | 40.40 | 40.70 | 39.88 | 40.44 | 40.44 | -0.25% | 115,169 |
| Mar 30, 2026 | 40.02 | 40.82 | 40.02 | 40.54 | 40.54 | -0.05% | 69,072 |
| Mar 27, 2026 | 41.46 | 41.76 | 40.50 | 40.56 | 40.56 | -2.17% | 83,390 |
| Mar 26, 2026 | 41.82 | 41.82 | 41.06 | 41.46 | 41.46 | -0.81% | 60,543 |
| Mar 25, 2026 | 41.70 | 42.56 | 41.56 | 41.80 | 41.80 | -0.71% | 63,748 |
| Mar 24, 2026 | 42.08 | 42.56 | 41.22 | 42.10 | 40.93 | 0.05% | 123,826 |
| Mar 23, 2026 | 40.26 | 42.72 | 39.78 | 42.08 | 40.91 | 1.99% | 113,181 |
| Mar 20, 2026 | 42.20 | 42.40 | 40.96 | 41.26 | 40.11 | -1.57% | 153,353 |
| Mar 19, 2026 | 42.92 | 42.92 | 41.64 | 41.92 | 40.76 | -2.33% | 154,552 |
| Mar 18, 2026 | 43.40 | 44.20 | 42.84 | 42.92 | 41.73 | -0.09% | 91,012 |
| Mar 17, 2026 | 42.82 | 43.42 | 42.54 | 42.96 | 41.77 | 0.19% | 41,626 |
| Mar 16, 2026 | 43.02 | 43.34 | 42.62 | 42.88 | 41.69 | -0.05% | 56,360 |
| Mar 13, 2026 | 43.72 | 43.72 | 42.46 | 42.90 | 41.71 | -2.28% | 278,798 |
| Mar 12, 2026 | 44.20 | 44.30 | 43.36 | 43.90 | 42.68 | -1.26% | 100,512 |
| Mar 11, 2026 | 44.68 | 44.82 | 43.92 | 44.46 | 43.22 | -1.07% | 66,597 |
| Mar 10, 2026 | 44.28 | 45.30 | 44.26 | 44.94 | 43.69 | 3.31% | 162,849 |
| Mar 9, 2026 | 44.00 | 44.02 | 43.10 | 43.50 | 42.29 | -3.93% | 82,227 |
| Mar 6, 2026 | 47.06 | 47.06 | 44.02 | 45.28 | 44.02 | -2.08% | 76,387 |
| Mar 5, 2026 | 46.88 | 47.36 | 46.24 | 46.24 | 44.95 | -1.15% | 62,281 |
| Mar 4, 2026 | 45.64 | 47.00 | 45.64 | 46.78 | 45.48 | 1.65% | 84,310 |
| Mar 3, 2026 | 46.92 | 46.92 | 45.22 | 46.02 | 44.74 | -2.75% | 123,630 |
| Mar 2, 2026 | 47.08 | 48.16 | 46.80 | 47.32 | 46.00 | -2.91% | 82,842 |
| Feb 27, 2026 | 48.18 | 48.88 | 48.08 | 48.74 | 47.39 | 0.95% | 97,818 |
| Feb 26, 2026 | 48.26 | 48.64 | 48.00 | 48.28 | 46.94 | 0.04% | 59,961 |
| Feb 25, 2026 | 48.94 | 49.68 | 48.24 | 48.26 | 46.92 | -1.67% | 45,744 |
| Feb 24, 2026 | 48.50 | 49.32 | 48.34 | 49.08 | 47.72 | 1.20% | 38,765 |
| Feb 23, 2026 | 49.78 | 49.78 | 48.50 | 48.50 | 47.15 | -2.77% | 97,163 |
| Feb 20, 2026 | 48.24 | 50.10 | 48.24 | 49.88 | 48.49 | 2.89% | 91,956 |
| Feb 19, 2026 | 48.34 | 48.52 | 47.82 | 48.48 | 47.13 | -0.04% | 62,028 |
| Feb 18, 2026 | 48.48 | 48.64 | 47.74 | 48.50 | 47.15 | -0.08% | 80,409 |
| Feb 17, 2026 | 47.76 | 48.84 | 46.80 | 48.54 | 47.19 | 1.46% | 72,175 |
| Feb 16, 2026 | 48.44 | 48.98 | 47.64 | 47.84 | 46.51 | -1.24% | 83,159 |
| Feb 13, 2026 | 49.36 | 49.36 | 47.60 | 48.44 | 47.09 | -2.02% | 74,241 |
| Feb 12, 2026 | 47.36 | 51.20 | 47.04 | 49.44 | 48.07 | -1.42% | 213,879 |
| Feb 11, 2026 | 51.00 | 51.00 | 49.40 | 50.15 | 48.76 | -1.38% | 137,682 |
| Feb 10, 2026 | 50.85 | 51.10 | 50.45 | 50.85 | 49.44 | 0.30% | 58,959 |
| Feb 9, 2026 | 51.85 | 52.20 | 50.55 | 50.70 | 49.29 | -2.03% | 102,529 |
| Feb 6, 2026 | 51.25 | 51.80 | 50.75 | 51.75 | 50.31 | 0.68% | 117,930 |
| Feb 5, 2026 | 51.35 | 51.50 | 50.15 | 51.40 | 49.97 | -0.29% | 140,349 |
| Feb 4, 2026 | 51.50 | 52.15 | 51.05 | 51.55 | 50.12 | 0.10% | 80,356 |
| Feb 3, 2026 | 50.55 | 51.50 | 50.45 | 51.50 | 50.07 | 1.68% | 64,301 |
| Feb 2, 2026 | 50.10 | 50.65 | 49.62 | 50.65 | 49.24 | 1.10% | 51,511 |
| Jan 30, 2026 | 50.50 | 50.55 | 49.90 | 50.10 | 48.71 | -1.18% | 243,234 |
| Jan 29, 2026 | 50.75 | 51.05 | 50.20 | 50.70 | 49.29 | -0.10% | 62,395 |
| Jan 28, 2026 | 50.85 | 51.15 | 50.35 | 50.75 | 49.34 | -0.20% | 93,177 |
| Jan 27, 2026 | 50.90 | 51.20 | 50.70 | 50.85 | 49.44 | 0.10% | 39,417 |
| Jan 26, 2026 | 51.10 | 51.10 | 50.25 | 50.80 | 49.39 | -0.59% | 46,221 |
| Jan 23, 2026 | 51.10 | 51.40 | 50.50 | 51.10 | 49.68 | 0.10% | 51,332 |
| Jan 22, 2026 | 49.50 | 51.60 | 49.50 | 51.05 | 49.63 | 3.93% | 135,886 |
| Jan 21, 2026 | 48.00 | 49.52 | 48.00 | 49.12 | 47.75 | 1.45% | 77,267 |
| Jan 20, 2026 | 48.00 | 48.66 | 47.40 | 48.42 | 47.07 | 0.71% | 71,050 |
| Jan 19, 2026 | 49.00 | 49.00 | 47.58 | 48.08 | 46.74 | -3.76% | 132,147 |
| Jan 16, 2026 | 50.20 | 50.50 | 49.96 | 49.96 | 48.57 | -0.48% | 58,317 |
| Jan 15, 2026 | 49.82 | 50.45 | 49.82 | 50.20 | 48.80 | 0.84% | 80,032 |
| Jan 14, 2026 | 49.72 | 50.15 | 48.84 | 49.78 | 48.40 | -0.84% | 114,445 |
| Jan 13, 2026 | 52.20 | 52.30 | 49.66 | 50.20 | 48.80 | -3.74% | 152,515 |
| Jan 12, 2026 | 52.55 | 52.70 | 52.00 | 52.15 | 50.70 | -0.76% | 69,312 |
| Jan 9, 2026 | 52.30 | 52.60 | 52.00 | 52.55 | 51.09 | 0.67% | 37,031 |
| Jan 8, 2026 | 52.50 | 52.50 | 51.50 | 52.20 | 50.75 | -0.57% | 66,614 |
| Jan 7, 2026 | 51.00 | 52.95 | 50.95 | 52.50 | 51.04 | 3.55% | 104,211 |
| Jan 5, 2026 | 49.78 | 50.95 | 49.78 | 50.70 | 49.29 | 2.34% | 71,000 |
| Jan 2, 2026 | 49.52 | 49.76 | 49.26 | 49.54 | 48.16 | 0.04% | 46,474 |
| Dec 30, 2025 | 49.24 | 49.62 | 49.24 | 49.52 | 48.14 | 0.57% | 42,518 |
| Dec 29, 2025 | 48.50 | 49.24 | 48.38 | 49.24 | 47.87 | 1.57% | 57,754 |
| Dec 23, 2025 | 48.12 | 48.66 | 47.92 | 48.48 | 47.13 | 0.83% | 77,380 |
| Dec 22, 2025 | 47.80 | 48.40 | 47.80 | 48.08 | 46.74 | 0.59% | 72,826 |
| Dec 19, 2025 | 47.74 | 47.88 | 47.30 | 47.80 | 46.47 | 0.21% | 308,004 |
| Dec 18, 2025 | 47.10 | 47.94 | 46.86 | 47.70 | 46.37 | 1.27% | 155,043 |
| Dec 17, 2025 | 47.82 | 47.86 | 46.98 | 47.10 | 45.79 | -1.59% | 126,658 |
| Dec 16, 2025 | 48.00 | 48.16 | 46.80 | 47.86 | 46.53 | -2.33% | 90,858 |
| Dec 15, 2025 | 49.54 | 49.66 | 48.66 | 49.00 | 47.64 | -1.29% | 72,144 |
| Dec 12, 2025 | 50.60 | 51.05 | 49.64 | 49.64 | 48.26 | -1.80% | 88,383 |
| Dec 11, 2025 | 49.90 | 50.95 | 49.78 | 50.55 | 49.15 | 1.30% | 57,586 |
| Dec 10, 2025 | 50.20 | 50.20 | 48.78 | 49.90 | 48.51 | -0.60% | 56,310 |
| Dec 9, 2025 | 51.50 | 52.00 | 50.00 | 50.20 | 48.80 | -3.18% | 102,753 |
| Dec 8, 2025 | 52.00 | 52.70 | 51.85 | 51.85 | 50.41 | - | 62,291 |
| Dec 5, 2025 | 51.60 | 52.10 | 51.50 | 51.85 | 50.41 | 0.48% | 67,671 |
| Dec 4, 2025 | 49.90 | 51.65 | 49.88 | 51.60 | 50.17 | 3.57% | 151,384 |
| Dec 3, 2025 | 50.10 | 50.55 | 49.54 | 49.82 | 48.44 | -0.56% | 54,916 |
| Dec 2, 2025 | 50.00 | 50.30 | 49.34 | 50.10 | 48.71 | 1.13% | 56,295 |
| Dec 1, 2025 | 49.50 | 49.70 | 49.00 | 49.54 | 48.16 | 0.08% | 49,885 |
| Nov 28, 2025 | 49.86 | 50.00 | 49.00 | 49.50 | 48.12 | -0.80% | 68,162 |