HIAG Immobilien Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 73.400 | 74.000 | 73.400 | 73.800 | 69.830 | 2,727 |
| 2024-05-27 | 74.000 | 74.200 | 73.600 | 73.600 | 69.640 | 935 |
| 2024-05-24 | 74.200 | 74.200 | 73.800 | 74.000 | 70.019 | 2,629 |
| 2024-05-23 | 74.600 | 75.000 | 74.400 | 74.400 | 70.397 | 1,056 |
| 2024-05-22 | 75.000 | 75.000 | 74.200 | 74.600 | 70.587 | 5,924 |
| 2024-05-21 | 74.800 | 75.000 | 74.600 | 75.000 | 70.965 | 1,670 |
| 2024-05-17 | 74.400 | 75.400 | 74.200 | 74.600 | 70.587 | 3,516 |
| 2024-05-16 | 74.800 | 74.800 | 74.200 | 74.200 | 70.208 | 2,493 |
| 2024-05-15 | 74.400 | 75.200 | 74.400 | 74.600 | 70.587 | 1,253 |
| 2024-05-14 | 75.600 | 75.600 | 74.600 | 74.800 | 70.776 | 4,096 |
| 2024-05-13 | 75.000 | 75.400 | 75.000 | 75.400 | 71.344 | 2,462 |
| 2024-05-10 | 74.400 | 75.200 | 74.400 | 75.200 | 71.154 | 5,476 |
| 2024-05-08 | 75.000 | 75.000 | 74.600 | 74.600 | 70.587 | 1,663 |
| 2024-05-07 | 75.000 | 75.600 | 74.200 | 75.400 | 71.344 | 5,368 |
| 2024-05-06 | 74.600 | 74.800 | 74.400 | 74.800 | 70.776 | 1,341 |
| 2024-05-03 | 74.400 | 75.000 | 74.400 | 75.000 | 70.965 | 2,461 |
| 2024-05-02 | 74.600 | 75.400 | 74.400 | 75.000 | 70.965 | 3,615 |
| 2024-04-30 | 75.000 | 75.000 | 74.000 | 74.200 | 70.208 | 2,493 |
| 2024-04-29 | 74.600 | 74.800 | 74.000 | 74.800 | 70.776 | 2,195 |
| 2024-04-26 | 73.800 | 74.400 | 73.800 | 74.400 | 70.397 | 4,581 |
| 2024-04-25 | 75.000 | 75.600 | 73.800 | 73.800 | 69.830 | 9,004 |
| 2024-04-24 | 76.000 | 76.800 | 74.600 | 74.600 | 70.587 | 7,068 |
| 2024-04-23 | 76.000 | 76.600 | 75.600 | 76.000 | 71.911 | 11,400 |
| 2024-04-22 | 77.200 | 79.000 | 77.200 | 78.200 | 71.788 | 6,311 |
| 2024-04-19 | 76.400 | 77.000 | 76.000 | 76.800 | 70.503 | 7,025 |
| 2024-04-18 | 76.000 | 76.800 | 76.000 | 76.800 | 70.503 | 4,155 |
| 2024-04-17 | 76.200 | 77.000 | 75.600 | 76.200 | 69.952 | 5,984 |
| 2024-04-16 | 76.400 | 76.800 | 76.000 | 76.000 | 69.769 | 3,428 |
| 2024-04-15 | 76.600 | 76.800 | 75.800 | 76.600 | 70.319 | 3,531 |
| 2024-04-12 | 76.600 | 76.800 | 76.000 | 76.400 | 70.136 | 4,460 |
| 2024-04-11 | 76.400 | 76.600 | 76.000 | 76.600 | 70.319 | 6,555 |
| 2024-04-10 | 78.400 | 78.400 | 76.400 | 76.400 | 70.136 | 5,271 |
| 2024-04-09 | 79.800 | 79.800 | 78.200 | 78.200 | 71.788 | 15,093 |
| 2024-04-08 | 79.200 | 79.800 | 79.000 | 79.800 | 73.257 | 1,441 |
| 2024-04-05 | 79.200 | 80.000 | 79.200 | 79.800 | 73.257 | 11,944 |
| 2024-04-04 | 79.000 | 79.800 | 78.400 | 79.600 | 73.073 | 9,727 |
| 2024-04-03 | 79.200 | 79.200 | 78.400 | 78.800 | 72.339 | 1,761 |
| 2024-04-02 | 79.400 | 80.000 | 78.800 | 79.800 | 73.257 | 10,781 |
| 2024-03-28 | 79.200 | 79.400 | 78.400 | 79.200 | 72.706 | 12,166 |
| 2024-03-27 | 77.600 | 79.600 | 77.400 | 79.600 | 73.073 | 14,504 |
| 2024-03-26 | 77.800 | 79.200 | 77.000 | 77.400 | 71.054 | 11,568 |
| 2024-03-25 | 76.400 | 77.800 | 76.400 | 77.800 | 71.421 | 6,034 |
| 2024-03-22 | 76.400 | 77.600 | 76.200 | 76.800 | 70.503 | 8,669 |
| 2024-03-21 | 75.000 | 76.600 | 74.800 | 76.000 | 69.769 | 8,780 |
| 2024-03-20 | 74.800 | 74.800 | 73.800 | 74.600 | 68.483 | 6,182 |
| 2024-03-19 | 74.400 | 74.600 | 73.200 | 74.200 | 68.116 | 4,486 |
| 2024-03-18 | 73.000 | 73.600 | 72.600 | 73.600 | 67.565 | 8,726 |
| 2024-03-15 | 74.400 | 74.600 | 72.400 | 72.400 | 66.464 | 333,521 |
| 2024-03-14 | 74.000 | 75.400 | 73.600 | 74.400 | 68.300 | 22,452 |
| 2024-03-13 | 75.200 | 75.200 | 73.800 | 74.000 | 67.933 | 5,546 |
| 2024-03-12 | 76.200 | 76.200 | 74.800 | 75.000 | 68.851 | 9,588 |
| 2024-03-11 | 76.000 | 76.000 | 74.400 | 75.000 | 68.851 | 16,984 |
| 2024-03-08 | 76.400 | 76.600 | 75.400 | 76.000 | 69.769 | 9,836 |
| 2024-03-07 | 76.600 | 77.000 | 74.800 | 76.000 | 69.769 | 16,224 |
| 2024-03-06 | 76.000 | 76.600 | 76.000 | 76.200 | 69.952 | 10,697 |
| 2024-03-05 | 76.600 | 77.000 | 75.000 | 75.000 | 68.851 | 23,586 |
| 2024-03-04 | 74.000 | 81.400 | 73.200 | 76.800 | 70.503 | 28,622 |
| 2024-03-01 | 71.600 | 72.000 | 71.200 | 71.600 | 65.729 | 6,274 |
| 2024-02-29 | 73.200 | 73.200 | 69.400 | 71.000 | 65.179 | 91,317 |
| 2024-02-28 | 73.400 | 73.400 | 72.800 | 73.200 | 67.198 | 4,891 |
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.