HIAG Immobilien Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	76.200	76.200	75.800	75.800	71.722	3,713
2024-08-20	76.200	76.400	76.000	76.000	71.911	3,846
2024-08-19	76.400	76.600	76.000	76.200	72.101	2,179
2024-08-16	75.800	76.400	75.800	76.400	72.290	2,617
2024-08-15	75.400	75.600	75.000	75.600	71.533	8,628
2024-08-14	75.600	75.600	75.200	75.400	71.344	1,410
2024-08-13	75.000	75.400	75.000	75.400	71.344	2,479
2024-08-12	75.200	76.000	75.200	75.400	71.344	4,439
2024-08-09	75.200	75.200	74.800	74.800	70.776	2,753
2024-08-08	74.200	75.600	74.200	75.400	71.344	4,237
2024-08-07	74.400	74.800	73.800	74.400	70.397	3,855
2024-08-06	73.800	74.400	73.800	74.200	70.208	2,617
2024-08-05	74.000	74.200	73.800	73.800	69.830	2,886
2024-08-02	74.600	74.800	74.200	74.400	70.397	2,010
2024-07-31	74.800	74.800	74.600	74.600	70.587	805
2024-07-30	74.400	74.800	74.400	74.600	70.587	1,602
2024-07-29	74.000	74.600	73.800	74.400	70.397	2,578
2024-07-26	73.400	74.000	73.400	73.800	69.830	3,383
2024-07-25	73.800	73.800	73.200	73.600	69.640	5,967
2024-07-24	73.800	74.200	73.800	73.800	69.830	1,829
2024-07-23	73.400	73.800	73.400	73.800	69.830	5,785
2024-07-22	74.000	74.000	73.400	73.400	69.451	1,719
2024-07-19	73.800	74.400	73.800	74.000	70.019	2,153
2024-07-18	73.800	74.800	73.400	73.800	69.830	5,756
2024-07-17	74.200	74.400	73.800	73.800	69.830	2,378
2024-07-16	74.200	74.800	74.000	74.200	70.208	1,095
2024-07-15	73.800	75.400	73.800	74.000	70.019	6,355
2024-07-12	74.200	74.200	73.800	73.800	69.830	833
2024-07-11	74.200	74.200	74.000	74.200	70.208	920
2024-07-10	74.400	74.400	73.800	74.200	70.208	3,081
2024-07-09	74.200	74.200	73.800	74.200	70.208	1,618
2024-07-08	75.000	75.400	73.600	74.000	70.019	4,410
2024-07-05	75.000	75.000	74.400	75.000	70.965	13,058
2024-07-04	73.400	75.000	73.400	74.800	70.776	9,695
2024-07-03	74.000	74.000	73.200	73.600	69.640	2,780
2024-07-02	73.200	73.800	73.000	73.800	69.830	3,074
2024-07-01	73.400	74.000	73.400	73.400	69.451	1,398
2024-06-28	72.000	73.400	72.000	73.400	69.451	5,627
2024-06-27	72.400	72.400	71.600	72.200	68.316	5,446
2024-06-26	73.200	73.600	72.000	72.600	68.694	87,667
2024-06-25	73.800	74.000	73.200	73.400	69.451	4,295
2024-06-24	73.200	74.200	73.000	74.200	70.208	4,717
2024-06-21	72.000	73.200	71.800	73.200	69.262	3,184
2024-06-20	71.800	72.600	71.800	72.000	68.126	8,347
2024-06-19	72.000	72.200	71.800	72.000	68.126	6,209
2024-06-18	72.400	72.400	72.000	72.200	68.316	1,798
2024-06-17	72.000	72.400	72.000	72.400	68.505	4,413
2024-06-14	72.200	72.400	71.800	72.200	68.316	3,303
2024-06-13	72.200	72.400	72.000	72.000	68.126	2,829
2024-06-12	72.200	72.600	71.600	72.600	68.694	4,502
2024-06-11	72.400	72.600	72.000	72.400	68.505	1,892
2024-06-10	72.400	72.800	72.000	72.800	68.883	5,231
2024-06-07	73.400	73.400	72.200	72.400	68.505	3,061
2024-06-06	73.200	73.400	72.800	73.400	69.451	1,909
2024-06-05	73.400	73.800	73.000	73.600	69.640	1,697
2024-06-04	72.800	73.200	72.600	73.200	69.262	6,029
2024-06-03	73.200	73.400	72.600	72.800	68.883	2,983
2024-05-31	72.200	73.600	72.200	73.600	69.640	4,571
2024-05-30	73.000	73.000	72.000	72.200	68.316	4,002
2024-05-29	73.800	74.200	73.000	73.200	69.262	4,659

← NewerPage 10 of 21 · 1,257 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.