HIAG Immobilien Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	78.200	79.600	78.200	79.400	72.890	1,681
2023-11-28	78.800	79.000	78.000	78.600	72.155	1,535
2023-11-27	79.000	79.000	78.800	79.000	72.523	689
2023-11-24	78.600	79.000	78.400	78.600	72.155	648
2023-11-23	78.600	78.600	78.200	78.200	71.788	1,244
2023-11-22	79.000	79.000	78.800	78.800	72.339	1,099
2023-11-21	79.400	79.400	78.400	79.000	72.523	2,357
2023-11-20	79.600	80.000	79.000	80.000	73.441	765
2023-11-17	79.800	79.800	79.000	79.600	73.073	757
2023-11-16	80.200	80.200	79.200	79.400	72.890	1,269
2023-11-15	80.800	80.800	80.000	80.000	73.441	5,391
2023-11-14	79.000	80.600	78.600	80.600	73.991	7,342
2023-11-13	78.200	79.600	78.200	79.000	72.523	6,283
2023-11-10	79.000	79.000	78.800	79.000	72.523	2,967
2023-11-09	78.600	79.400	78.600	78.600	72.155	5,434
2023-11-08	78.600	78.800	78.400	78.600	72.155	21,175
2023-11-07	78.400	78.800	77.800	78.800	72.339	3,462
2023-11-06	78.600	78.800	78.200	78.400	71.972	3,641
2023-11-03	78.000	78.000	78.000	78.000	71.605	656
2023-11-02	78.200	78.200	77.400	78.000	71.605	566
2023-11-01	78.000	78.600	77.200	77.600	71.237	931
2023-10-31	78.200	78.400	77.800	78.000	71.605	2,200
2023-10-30	79.000	79.200	78.600	78.600	72.155	306
2023-10-27	79.000	79.000	79.000	79.000	72.523	385
2023-10-26	77.600	78.200	76.600	78.200	71.788	1,394
2023-10-25	77.800	78.800	77.600	77.600	71.237	264
2023-10-24	78.000	78.000	78.000	78.000	71.605	110
2023-10-23	79.000	79.600	78.400	78.400	71.972	620
2023-10-20	79.600	79.800	79.000	79.000	72.523	418
2023-10-19	79.200	80.200	78.800	79.800	73.257	6,699
2023-10-18	79.400	79.800	79.400	79.400	72.890	969
2023-10-17	79.800	79.800	78.600	79.400	72.890	2,046
2023-10-16	80.000	80.000	79.200	79.800	73.257	1,712
2023-10-13	80.000	80.000	79.600	79.600	73.073	771
2023-10-12	80.000	80.200	79.800	80.200	73.624	2,860
2023-10-11	79.600	80.000	79.600	79.800	73.257	1,019
2023-10-10	79.600	80.000	79.600	79.800	73.257	473
2023-10-09	79.800	80.000	79.600	80.000	73.441	378
2023-10-06	80.000	80.000	79.600	80.000	73.441	1,536
2023-10-05	80.000	80.000	78.600	80.000	73.441	3,425
2023-10-04	80.000	80.000	79.200	79.800	73.257	2,881
2023-10-03	79.600	80.200	79.200	80.200	73.624	4,744
2023-10-02	79.600	79.800	79.200	79.800	73.257	1,051
2023-09-29	77.400	79.000	77.400	79.000	72.523	3,875
2023-09-28	79.000	79.000	77.400	77.400	71.054	526
2023-09-27	77.400	79.400	77.400	79.400	72.890	2,987
2023-09-26	79.200	79.600	78.000	78.000	71.605	2,186
2023-09-25	78.400	79.800	78.000	79.800	73.257	3,247
2023-09-22	79.000	79.000	78.800	79.000	72.523	4,282
2023-09-21	78.400	79.000	78.400	78.800	72.339	508
2023-09-20	78.000	79.000	78.000	79.000	72.523	1,826
2023-09-19	78.000	78.200	77.800	78.200	71.788	1,439
2023-09-18	78.000	78.000	77.400	77.600	71.237	1,186
2023-09-15	79.000	80.000	77.800	78.000	71.605	49,747
2023-09-14	80.000	80.000	78.600	78.800	72.339	2,577
2023-09-13	78.200	80.000	78.200	80.000	73.441	2,414
2023-09-12	79.000	79.600	78.800	78.800	72.339	972
2023-09-11	79.800	80.000	79.400	80.000	73.441	2,605
2023-09-08	79.800	80.200	79.800	80.200	73.624	6,992
2023-09-07	79.000	80.000	78.400	80.000	73.441	5,428

← NewerPage 13 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.