HIAG Immobilien Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	128.80	129.80	128.20	129.60	129.60	2,898
2026-10-15	127.80	129.40	126.40	129.20	129.20	5,595
2026-10-14	126.40	128.20	126.40	127.00	127.00	8,241
2026-10-13	127.00	128.40	126.60	126.60	126.60	3,001
2026-10-12	127.20	128.40	126.80	126.80	126.80	3,006
2026-10-09	127.80	128.00	126.00	127.40	127.40	6,454
2026-10-08	126.80	128.40	126.60	127.00	127.00	5,684
2026-10-07	126.60	127.60	126.00	127.20	127.20	11,154
2026-10-06	127.40	128.40	125.80	125.80	125.80	4,890
2026-10-05	126.80	127.80	126.80	127.00	127.00	4,143
2026-10-02	126.00	126.80	125.00	126.80	126.80	5,522
2026-10-01	126.20	128.20	125.40	125.80	125.80	5,386
2026-09-30	128.00	128.60	126.40	127.20	127.20	10,908
2026-09-29	128.80	130.40	127.60	127.60	127.60	8,108
2026-09-28	128.60	130.00	128.60	128.60	128.60	4,170
2026-09-25	128.40	130.60	128.40	129.20	129.20	5,603
2026-09-24	128.00	129.40	127.60	128.40	128.40	4,466
2026-09-23	129.40	129.60	128.40	128.60	128.60	5,318
2026-09-22	129.80	130.20	128.20	129.40	129.40	10,698
2026-09-21	128.40	130.60	128.40	129.20	129.20	6,048
2026-09-18	127.60	129.40	127.60	128.60	128.60	20,437
2026-09-17	127.40	128.20	127.00	128.00	128.00	4,024
2026-09-16	125.20	128.20	125.20	127.00	127.00	3,555
2026-09-15	126.00	126.80	125.00	126.20	126.20	7,218
2026-09-14	128.40	128.40	126.20	126.20	126.20	4,585
2026-09-11	127.40	128.80	127.20	128.20	128.20	3,827
2026-09-10	129.60	129.80	127.40	127.40	127.40	10,500
2026-09-09	132.00	132.00	129.00	129.00	129.00	4,499
2026-09-08	129.60	131.80	129.60	131.20	131.20	7,065
2026-09-07	128.80	130.80	128.20	129.20	129.20	5,513
2026-09-04	127.20	129.80	127.20	129.60	129.60	9,933
2026-09-03	127.20	128.80	127.20	127.80	127.80	9,943
2026-09-02	127.60	129.60	127.40	127.80	127.80	8,099
2026-09-01	127.80	128.40	125.80	127.40	127.40	9,720
2026-08-31	131.00	131.00	126.80	126.80	126.80	11,128
2026-08-28	131.00	131.00	129.20	130.00	130.00	2,398
2026-08-27	131.60	131.80	130.20	130.80	130.80	4,901
2026-08-26	134.20	134.40	131.80	131.80	131.80	4,361
2026-08-25	127.20	133.80	127.20	133.80	133.80	11,798
2026-08-24	127.00	127.40	125.40	126.80	126.80	8,919
2026-08-21	126.80	128.00	126.20	127.40	127.40	7,393
2026-08-20	125.20	126.60	125.20	126.00	126.00	8,493
2026-08-19	123.20	126.20	122.80	125.20	125.20	7,148
2026-08-18	124.40	125.00	123.00	123.80	123.80	5,410
2026-08-17	128.60	128.60	124.40	125.00	125.00	10,085
2026-08-14	129.00	129.00	126.60	127.40	127.40	4,449
2026-08-13	127.40	129.00	127.40	128.00	128.00	3,240
2026-08-12	127.60	128.20	127.20	127.20	127.20	7,725
2026-08-11	129.00	129.00	127.40	127.40	127.40	5,419
2026-08-10	129.00	129.20	128.00	128.60	128.60	7,553
2026-08-07	129.20	129.80	128.40	128.40	128.40	3,233
2026-08-06	130.00	130.60	129.40	129.40	129.40	3,798
2026-08-05	129.80	130.40	128.20	129.40	129.40	13,630
2026-08-04	130.60	131.60	129.40	129.40	129.40	4,633
2026-08-03	132.00	132.60	128.80	130.40	130.40	8,830
2026-07-31	135.00	135.00	132.00	132.00	132.00	7,563
2026-07-30	134.20	135.60	133.60	134.00	134.00	4,030
2026-07-29	136.20	136.40	134.40	134.40	134.40	4,836
2026-07-28	134.20	136.40	134.20	135.40	135.40	6,667
2026-07-27	134.60	135.20	133.60	134.20	134.20	2,717

Page 1 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-27	3.6400 CHF
2025-04-23	3.0000 CHF
2024-04-23	2.3300 CHF
2023-05-02	0.6600 CHF
2022-05-02	1.3500 CHF
2021-04-26	1.1500 CHF
2019-04-16	1.7300 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.