Hiab Oyj

HIAB
🏛️ uk →
49.64
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 53.05 53.05 52.35 53.00 0.0M
2023-12-28 53.20 53.55 53.10 53.52 0.0M
2023-12-27 52.65 53.20 52.45 53.10 0.0M
2023-12-22 52.65 52.75 52.05 52.33 0.0M
2023-12-21 51.65 52.40 51.65 52.15 0.0M
2023-12-20 50.95 51.80 50.95 51.38 0.0M
2023-12-19 50.40 51.20 50.40 51.10 0.0M
2023-12-18 49.58 49.76 49.40 49.73 0.0M
2023-12-15 49.76 50.35 49.54 50.08 0.0M
2023-12-14 47.32 49.28 47.32 48.98 0.0M
2023-12-13 47.00 47.24 46.80 46.80 0.0M
2023-12-12 47.10 47.18 46.76 47.11 0.0M
2023-12-11 47.22 47.64 47.04 47.29 0.0M
2023-12-08 47.68 47.70 47.20 47.39 0.0M
2023-12-07 46.32 47.55 46.32 47.55 0.0M
2023-12-05 46.14 46.88 46.13 46.13 0.0M
2023-12-04 46.42 46.66 46.12 46.40 0.0M
2023-12-01 46.32 46.82 46.08 46.28 0.0M
2023-11-30 46.34 46.48 45.76 46.32 0.0M
2023-11-29 44.38 46.18 44.38 46.16 0.0M
2023-11-28 42.80 44.18 42.80 43.78 0.0M
2023-11-27 43.32 43.32 42.94 43.02 0.0M
2023-11-24 42.56 43.06 42.42 42.96 0.0M
2023-11-23 42.62 42.74 42.20 42.44 0.0M
2023-11-22 42.96 43.26 42.84 42.99 0.0M
2023-11-21 43.34 43.34 42.70 42.70 0.0M
2023-11-20 42.88 43.62 42.46 42.98 0.0M
2023-11-17 43.20 43.54 43.02 43.41 0.0M
2023-11-16 42.94 43.34 42.94 42.96 0.0M
2023-11-15 42.48 43.14 42.38 42.59 0.0M
2023-11-14 40.90 42.24 40.50 42.10 0.0M
2023-11-13 40.84 40.84 40.12 40.34 0.0M
2023-11-10 41.52 41.64 40.48 40.56 0.0M
2023-11-09 40.66 42.02 40.44 41.69 0.0M
2023-11-08 39.42 40.46 39.30 40.25 0.0M
2023-11-07 39.32 39.96 39.22 39.39 0.0M
2023-11-06 38.74 40.06 38.70 39.94 0.0M
2023-11-03 38.04 38.53 37.86 38.53 0.0M
2023-11-02 37.58 38.32 37.50 38.32 0.0M
2023-11-01 36.80 37.30 36.74 37.12 0.0M
2023-10-31 37.04 37.24 36.82 37.11 0.0M
2023-10-30 36.68 37.04 36.54 36.54 0.0M
2023-10-27 37.12 37.52 36.12 36.12 0.0M
2023-10-26 36.22 36.60 35.82 36.12 0.0M
2023-10-25 36.80 36.80 35.62 35.78 0.0M
2023-10-24 37.28 37.28 36.64 36.97 0.0M
2023-10-23 36.98 36.98 36.46 36.77 0.0M
2023-10-20 37.66 37.72 37.22 37.72 0.0M
2023-10-19 38.00 38.28 37.96 38.18 0.0M
2023-10-18 39.26 39.26 37.86 38.18 0.0M
2023-10-17 39.64 39.64 38.90 39.20 0.0M
2023-10-16 40.04 40.14 39.62 40.05 0.0M
2023-10-13 40.30 40.90 39.98 40.32 0.0M
2023-10-12 41.06 41.16 40.52 40.80 0.0M
2023-10-11 39.96 40.92 39.96 40.71 0.0M
2023-10-10 39.14 40.20 39.14 40.00 0.0M
2023-10-09 39.00 39.20 38.66 39.05 0.0M
2023-10-06 38.20 39.22 38.20 39.08 0.0M
2023-10-05 38.32 38.60 38.20 38.31 0.0M
2023-10-04 38.22 38.72 38.00 38.05 0.0M
2023-10-03 38.70 39.26 38.62 38.62 0.0M
2023-10-02 39.54 39.94 39.06 39.35 0.0M
2023-09-29 39.48 40.30 39.24 39.96 0.0M
2023-09-28 39.06 39.08 38.52 39.08 0.0M
2023-09-27 38.64 39.12 38.60 39.12 0.0M
2023-09-26 38.30 38.66 38.08 38.58 0.0M
2023-09-25 39.02 39.04 38.18 38.56 0.0M
2023-09-22 39.38 39.48 39.06 39.23 0.0M
2023-09-21 40.08 40.28 39.42 39.75 0.0M
2023-09-20 39.54 39.90 39.54 39.55 0.0M
2023-09-19 40.42 40.44 38.82 39.13 0.0M
2023-09-18 41.38 41.62 40.81 40.81 0.0M
2023-09-15 41.20 41.34 41.02 41.23 0.0M
2023-09-14 40.36 40.96 40.16 40.88 0.0M
2023-09-13 40.84 40.98 40.28 40.51 0.0M
2023-09-12 41.00 41.02 40.50 40.77 0.0M
2023-09-11 41.28 41.46 41.04 41.23 0.0M
2023-09-08 41.02 42.14 40.58 40.94 0.0M
2023-09-07 42.00 42.00 41.04 41.27 0.0M
2023-09-06 42.18 42.46 42.16 42.37 0.0M
2023-09-05 42.60 42.60 42.22 42.53 0.0M
2023-09-04 43.46 43.54 42.78 43.04 0.0M
2023-09-01 43.60 43.70 43.28 43.62 0.0M
2023-08-31 43.42 43.72 43.28 43.44 0.0M
2023-08-30 43.28 43.74 43.22 43.66 0.0M
2023-08-29 42.66 43.35 42.60 43.35 0.0M
2023-08-25 42.16 42.34 41.84 42.23 0.0M
2023-08-24 42.38 42.60 42.34 42.34 0.0M
2023-08-23 42.16 42.30 41.88 42.11 0.0M
2023-08-22 41.86 42.28 41.84 41.99 0.0M
2023-08-21 42.04 42.18 41.82 41.97 0.0M
2023-08-18 42.04 42.32 41.98 42.26 0.0M
2023-08-17 42.70 42.86 42.56 42.62 0.0M
2023-08-16 43.04 43.18 42.94 43.14 0.0M
2023-08-15 42.80 43.24 42.64 42.65 0.1M
2023-08-14 42.12 42.80 42.12 42.63 0.0M
2023-08-11 43.12 43.12 42.22 42.47 0.0M
2023-08-10 42.94 43.64 42.66 42.67 0.0M
2023-08-09 41.78 42.85 41.78 42.85 0.0M
2023-08-08 41.34 41.80 41.34 41.51 0.0M
2023-08-07 41.48 41.86 41.00 41.79 0.0M
2023-08-04 41.58 41.68 41.22 41.34 0.0M
2023-08-03 41.94 41.98 41.48 41.54 0.1M
2023-08-02 42.44 42.60 42.04 42.35 0.0M
2023-08-01 43.10 43.28 42.94 43.25 0.0M
2023-07-31 43.20 43.68 42.96 43.52 0.0M
2023-07-28 43.00 43.38 42.82 43.20 0.0M
2023-07-27 43.04 43.62 43.02 43.06 0.0M
2023-07-26 44.52 44.62 43.54 43.69 0.0M
2023-07-25 44.64 45.36 44.56 45.26 0.0M
2023-07-24 43.72 44.90 43.72 44.64 0.0M
2023-07-21 44.46 45.32 43.94 44.49 0.1M
2023-07-20 46.30 46.74 45.00 45.55 0.0M
2023-07-19 48.06 48.48 47.52 48.33 0.0M
2023-07-18 47.52 47.86 47.20 47.73 0.0M
2023-07-17 47.72 47.86 47.38 47.81 0.0M
2023-07-14 48.80 48.90 48.18 48.23 0.0M
2023-07-13 48.42 48.95 48.42 48.95 0.0M
2023-07-12 48.08 48.74 48.08 48.43 0.0M
2023-07-11 47.72 48.26 47.56 48.11 0.0M
2023-07-10 47.22 47.62 46.94 47.43 0.0M
2023-07-07 47.40 47.58 47.12 47.31 0.0M
2023-07-06 48.02 48.46 47.52 47.92 0.0M
2023-07-05 48.60 48.94 48.40 48.66 0.0M
2023-07-04 49.52 49.64 49.08 49.31 0.0M
2023-07-03 50.30 50.50 49.74 50.25 0.0M
2023-06-30 50.30 50.55 50.15 50.32 0.0M
2023-06-29 50.20 50.20 49.83 49.83 0.0M
2023-06-28 50.20 50.55 49.72 50.05 0.0M
2023-06-27 50.35 50.95 49.34 49.68 0.0M
2023-06-26 49.28 50.35 49.28 50.23 0.0M
2023-06-22 49.18 49.92 49.18 49.89 0.0M
2023-06-21 50.30 50.65 50.05 50.22 0.0M
2023-06-20 50.85 50.90 49.94 50.20 0.0M
2023-06-19 51.80 51.85 51.40 51.73 0.1M
2023-06-16 51.85 51.85 51.35 51.52 0.1M
2023-06-15 52.15 52.35 51.00 51.04 0.0M
2023-06-14 52.00 52.35 51.30 52.05 0.0M
2023-06-13 51.50 52.40 51.25 51.80 0.0M
2023-06-12 52.30 52.70 51.25 51.67 0.0M
2023-06-09 52.40 52.45 51.70 51.90 0.0M
2023-06-08 51.50 52.60 51.40 52.15 0.0M
2023-06-07 51.60 51.65 50.65 51.40 0.0M
2023-06-06 51.70 51.80 51.15 51.58 0.0M
2023-06-05 51.30 51.90 51.25 51.33 0.0M
2023-06-02 50.35 51.10 49.84 50.64 0.0M
2023-06-01 50.10 50.50 49.48 50.40 0.0M
2023-05-31 50.10 50.50 49.52 49.73 0.0M
2023-05-30 51.05 51.15 50.65 51.14 0.1M
2023-05-26 50.85 51.50 50.85 51.48 0.0M
2023-05-25 50.65 51.25 50.05 50.94 0.0M
2023-05-24 51.75 51.85 50.90 51.35 0.0M
2023-05-23 53.05 53.35 52.35 52.55 0.0M
2023-05-22 52.50 53.15 52.40 52.67 0.0M
2023-05-19 53.45 53.45 52.70 52.85 0.0M
2023-05-17 52.20 52.50 51.55 51.85 0.0M
2023-05-16 53.65 53.65 51.75 52.25 0.1M
2023-05-15 54.45 54.65 53.70 54.00 0.1M
2023-05-12 54.55 54.70 53.95 54.67 0.0M
2023-05-11 54.30 55.15 54.30 54.38 0.0M
2023-05-10 54.40 54.45 53.80 54.33 0.0M
2023-05-09 53.80 54.20 53.70 54.05 0.0M
2023-05-05 52.40 53.50 52.40 53.50 0.0M
2023-05-04 52.50 52.70 52.00 52.12 0.0M
2023-05-03 52.20 52.80 52.20 52.42 0.1M
2023-05-02 50.50 51.95 50.35 51.85 0.0M
2023-04-28 52.10 52.20 49.84 49.84 0.1M
2023-04-27 50.85 53.15 50.85 52.05 0.1M
2023-04-26 45.98 46.32 45.18 46.23 0.0M
2023-04-25 45.70 46.16 45.40 46.01 0.0M
2023-04-24 45.40 46.10 45.40 45.70 0.0M
2023-04-21 46.72 46.72 45.32 45.55 0.0M
2023-04-20 45.68 46.26 45.52 46.23 0.0M
2023-04-19 46.22 46.32 45.70 45.84 0.0M
2023-04-18 46.78 46.88 46.48 46.66 0.0M
2023-04-17 46.32 46.66 46.08 46.56 0.0M
2023-04-14 45.50 45.96 45.48 45.93 0.0M
2023-04-13 45.48 45.76 45.10 45.44 0.0M
2023-04-12 45.00 45.42 44.56 44.96 0.0M
2023-04-11 44.44 44.76 44.12 44.32 0.0M
2023-04-06 42.70 44.12 42.64 43.87 0.0M
2023-04-05 44.34 44.54 42.08 42.27 0.0M
2023-04-04 44.38 45.64 44.38 45.48 0.0M
2023-04-03 44.48 44.62 44.12 44.56 0.0M
2023-03-31 44.70 44.88 44.30 44.69 0.0M
2023-03-30 43.86 44.70 43.80 44.32 0.0M
2023-03-29 42.86 43.28 42.76 43.14 0.0M
2023-03-28 42.56 42.56 41.76 42.09 0.0M
2023-03-27 41.94 42.38 41.94 42.14 0.0M
2023-03-24 42.38 42.38 41.26 41.41 0.0M
2023-03-23 43.12 43.74 42.90 43.62 0.0M
2023-03-22 44.32 44.40 43.54 43.83 0.0M
2023-03-21 43.30 44.54 43.30 44.25 0.0M
2023-03-20 41.96 42.94 41.26 42.69 0.0M
2023-03-17 43.22 43.98 42.34 42.64 0.0M
2023-03-16 42.90 43.16 41.90 42.81 0.0M
2023-03-15 44.80 45.20 42.60 44.71 0.0M
2023-03-14 44.76 45.34 44.50 45.20 0.7M
2023-03-13 46.90 46.92 44.08 44.48 0.0M
2023-03-10 47.06 47.70 46.88 46.97 0.0M
2023-03-09 49.20 49.20 48.04 48.54 0.0M
2023-03-08 49.52 49.60 49.36 49.49 0.0M
2023-03-07 49.22 49.70 49.22 49.63 0.0M
2023-03-06 48.74 49.46 48.68 49.28 0.0M
2023-03-03 48.46 49.06 48.46 48.94 0.0M
2023-03-02 48.68 48.98 48.00 48.39 0.0M
2023-03-01 48.36 49.16 48.36 48.69 0.0M
2023-02-28 47.74 48.36 47.58 48.19 0.0M
2023-02-27 48.12 48.18 47.84 47.84 0.0M
2023-02-24 47.80 48.44 47.60 47.63 0.0M
2023-02-23 47.78 48.18 47.78 47.85 0.0M
2023-02-22 47.38 47.94 47.30 47.91 0.0M
2023-02-21 47.72 47.92 47.36 47.62 0.0M
2023-02-20 48.04 48.18 47.56 48.01 0.0M
2023-02-17 48.12 48.50 47.73 47.73 0.0M
2023-02-16 48.40 48.44 47.86 48.33 0.0M
2023-02-15 48.20 48.38 48.04 48.25 0.0M
2023-02-14 48.22 49.16 48.22 48.79 0.0M
2023-02-13 46.92 48.20 46.92 47.84 0.0M
2023-02-10 47.22 47.54 46.46 47.15 0.0M
2023-02-09 47.60 47.82 47.18 47.42 0.0M
2023-02-08 47.26 47.68 47.10 47.45 0.0M
2023-02-07 46.84 48.04 46.78 46.93 0.0M
2023-02-06 47.02 47.24 46.22 47.12 0.0M
2023-02-03 45.98 47.74 45.86 47.38 0.1M
2023-02-02 47.24 47.38 43.18 45.15 0.4M
2023-02-01 46.78 47.50 46.58 47.06 0.0M
2023-01-31 46.22 46.70 45.96 46.36 0.0M
2023-01-30 46.70 46.96 46.34 46.77 0.0M
2023-01-27 46.44 47.24 46.44 47.22 0.0M
2023-01-26 46.88 46.98 45.78 46.09 0.0M
2023-01-25 47.26 47.64 46.92 47.19 0.0M
2023-01-24 47.32 47.32 46.60 46.89 0.0M
2023-01-23 47.00 47.32 46.76 46.94 0.0M
2023-01-20 45.94 46.36 45.84 46.12 0.0M
2023-01-19 46.58 46.58 45.74 46.05 0.0M
2023-01-18 45.96 47.40 45.96 47.15 0.0M
2023-01-17 46.08 46.18 45.62 45.99 0.0M
2023-01-16 46.38 46.48 45.72 45.73 0.0M
2023-01-13 45.84 46.48 45.84 46.30 0.0M
2023-01-12 45.80 46.18 45.78 46.14 0.0M
2023-01-11 45.10 45.42 44.98 45.16 0.0M
2023-01-10 45.16 45.16 44.16 44.47 0.0M
2023-01-09 45.10 45.70 45.02 45.58 0.0M
2023-01-06 42.90 43.57 42.90 43.57 0.0M
2023-01-05 43.04 43.86 42.78 43.57 0.0M
2023-01-04 42.60 43.10 42.54 43.10 0.0M
2023-01-03 42.06 42.80 42.04 42.64 0.0M