HIAG Immobilien Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	73.200	73.600	73.000	73.600	67.565	4,182
2024-02-26	73.000	73.400	73.000	73.400	67.382	2,498
2024-02-23	73.400	74.000	72.800	73.200	67.198	4,590
2024-02-22	73.400	74.200	73.400	73.400	67.382	21,344
2024-02-21	73.800	74.000	73.000	73.800	67.749	8,971
2024-02-20	74.800	74.800	73.800	74.000	67.933	2,700
2024-02-19	74.000	74.800	73.800	74.000	67.933	4,536
2024-02-16	74.800	75.000	73.800	74.400	68.300	4,154
2024-02-15	73.600	74.400	73.000	74.400	68.300	5,682
2024-02-14	74.200	74.200	73.400	73.400	67.382	2,479
2024-02-13	74.800	74.800	73.800	74.600	68.483	1,906
2024-02-12	74.600	75.000	74.000	74.600	68.483	2,150
2024-02-09	74.600	74.600	74.000	74.000	67.933	1,539
2024-02-08	76.400	76.400	74.400	74.400	68.300	1,896
2024-02-07	73.800	75.600	73.800	75.600	69.401	3,407
2024-02-06	73.800	74.400	73.600	73.800	67.749	6,631
2024-02-05	73.800	74.000	73.400	73.600	67.565	6,583
2024-02-02	74.600	74.800	73.600	74.000	67.933	22,283
2024-02-01	76.000	76.000	74.800	74.800	68.667	3,259
2024-01-31	75.600	76.000	75.400	75.800	69.585	2,503
2024-01-30	76.000	76.200	76.000	76.200	69.952	1,327
2024-01-29	75.000	75.800	74.800	75.600	69.401	2,181
2024-01-26	75.000	75.800	74.400	74.400	68.300	1,867
2024-01-25	75.000	75.600	74.400	74.600	68.483	2,647
2024-01-24	74.600	75.600	74.400	75.000	68.851	5,645
2024-01-23	75.200	75.200	74.400	74.400	68.300	1,962
2024-01-22	75.200	75.800	75.200	75.200	69.034	3,636
2024-01-19	77.000	77.000	74.000	75.600	69.401	21,020
2024-01-18	75.400	76.600	75.400	76.400	70.136	2,594
2024-01-17	77.600	77.600	76.000	76.000	69.769	6,463
2024-01-16	77.400	77.800	76.800	77.000	70.687	2,109
2024-01-15	76.800	77.200	76.800	77.000	70.687	2,158
2024-01-12	77.400	78.200	76.600	76.600	70.319	3,100
2024-01-11	77.000	77.400	76.800	77.400	71.054	10,415
2024-01-10	77.000	77.400	76.800	76.800	70.503	2,990
2024-01-09	77.200	77.600	76.400	77.000	70.687	1,858
2024-01-08	77.600	77.600	76.800	77.600	71.237	1,524
2024-01-05	77.600	78.400	77.000	77.400	71.054	3,051
2024-01-04	77.400	77.600	76.200	77.400	71.054	3,722
2024-01-03	79.200	79.600	77.400	77.400	71.054	3,781
2023-12-29	78.800	79.800	78.800	79.800	73.257	519
2023-12-28	78.800	79.600	78.800	79.600	73.073	524
2023-12-27	79.200	79.400	78.600	79.400	72.890	413
2023-12-22	77.600	78.600	77.600	78.600	72.155	1,119
2023-12-21	77.200	77.800	77.200	77.400	71.054	2,566
2023-12-20	77.800	78.200	77.600	77.600	71.237	1,386
2023-12-19	77.800	78.000	77.200	77.400	71.054	2,539
2023-12-18	78.400	78.400	78.200	78.200	71.788	2,131
2023-12-15	78.400	78.800	78.400	78.800	72.339	5,940
2023-12-14	78.800	79.000	78.000	78.000	71.605	5,822
2023-12-13	78.600	79.200	78.600	78.800	72.339	15,877
2023-12-12	77.800	78.800	77.400	78.800	72.339	2,695
2023-12-11	78.200	78.400	77.400	77.800	71.421	7,461
2023-12-08	78.400	78.400	78.000	78.200	71.788	2,030
2023-12-07	78.800	78.800	78.200	78.600	72.155	1,484
2023-12-06	78.200	78.600	78.200	78.600	72.155	472
2023-12-05	78.800	78.800	78.200	78.200	71.788	493
2023-12-04	78.800	78.800	77.800	78.800	72.339	1,258
2023-12-01	79.600	79.600	78.000	78.600	72.155	2,635
2023-11-30	79.600	79.600	79.000	79.400	72.890	1,762

← NewerPage 12 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.