HIAG Immobilien Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	78.000	79.800	78.000	79.400	72.890	4,440
2023-09-05	77.200	78.600	76.000	78.600	72.155	5,304
2023-09-04	76.000	77.600	75.000	77.400	71.054	2,455
2023-09-01	74.800	77.000	74.200	76.000	69.769	6,005
2023-08-31	75.200	75.600	74.600	74.800	68.667	6,134
2023-08-30	76.400	76.600	75.000	75.000	68.851	1,911
2023-08-29	76.400	76.600	74.400	76.000	69.769	3,216
2023-08-28	78.800	78.800	76.400	77.200	70.870	1,716
2023-08-25	76.600	77.000	76.000	76.400	70.136	1,975
2023-08-24	78.200	78.200	76.600	77.000	70.687	794
2023-08-23	78.000	78.800	77.600	78.800	72.339	958
2023-08-22	77.600	78.800	75.600	78.000	71.605	1,683
2023-08-21	77.600	79.800	75.400	79.800	73.257	5,348
2023-08-18	77.000	77.000	77.000	77.000	70.687	390
2023-08-17	77.200	77.200	75.400	75.400	69.218	834
2023-08-16	77.600	77.600	77.400	77.400	71.054	250
2023-08-15	78.400	78.400	77.200	77.400	71.054	35,471
2023-08-14	77.800	78.200	77.600	78.200	71.788	492
2023-08-11	79.200	79.200	77.000	77.800	71.421	715
2023-08-10	78.200	80.000	75.400	80.000	73.441	2,352
2023-08-09	79.400	79.400	77.200	77.600	71.237	939
2023-08-08	78.000	78.000	78.000	78.000	71.605	35
2023-08-07	78.600	79.400	78.200	79.400	72.890	178
2023-08-04	80.000	80.000	76.800	78.000	71.605	482
2023-08-03	79.200	82.000	79.200	80.600	73.991	473
2023-08-02	77.000	77.800	76.200	77.800	71.421	473
2023-07-31	75.000	76.000	74.800	76.000	69.769	9,296
2023-07-28	75.600	75.600	74.800	75.000	68.851	873
2023-07-27	74.800	75.600	74.800	75.200	69.034	787
2023-07-26	75.000	75.800	74.600	74.800	68.667	721
2023-07-25	75.200	76.000	74.400	76.000	69.769	2,270
2023-07-24	75.800	76.000	75.000	75.200	69.034	369
2023-07-21	75.200	75.200	75.000	75.000	68.851	154
2023-07-20	75.600	76.400	75.600	76.000	69.769	744
2023-07-19	74.800	75.600	74.800	75.200	69.034	616
2023-07-18	76.000	76.000	73.400	74.800	68.667	6,359
2023-07-17	75.000	75.600	74.600	75.600	69.401	1,891
2023-07-14	75.400	76.000	74.600	75.200	69.034	6,410
2023-07-13	75.200	75.400	74.800	75.400	69.218	442
2023-07-12	75.800	75.800	74.600	75.000	68.851	4,326
2023-07-11	75.000	75.400	74.800	75.200	69.034	2,078
2023-07-10	75.400	75.400	74.600	75.200	69.034	1,217
2023-07-07	75.400	75.800	74.600	75.000	68.851	1,733
2023-07-06	75.600	75.600	74.400	74.800	68.667	985
2023-07-05	75.200	75.600	74.800	75.000	68.851	3,819
2023-07-04	75.600	75.600	75.000	75.600	69.401	3,844
2023-07-03	75.600	76.000	75.000	75.200	69.034	2,235
2023-06-30	75.000	76.000	74.800	76.000	69.769	2,943
2023-06-29	76.000	76.000	75.000	75.600	69.401	905
2023-06-28	76.200	76.200	74.600	75.600	69.401	1,795
2023-06-27	76.200	76.200	75.600	75.600	69.401	463
2023-06-26	74.600	75.800	74.600	75.800	69.585	2,663
2023-06-23	76.000	76.000	74.600	74.800	68.667	2,140
2023-06-22	76.200	76.200	74.400	75.400	69.218	4,086
2023-06-21	78.400	78.400	76.800	77.000	70.687	2,703
2023-06-20	78.800	78.800	77.400	77.400	71.054	9,410
2023-06-19	79.800	79.800	78.800	78.800	72.339	836
2023-06-16	78.400	79.800	78.400	79.800	73.257	5,267
2023-06-15	78.400	78.400	78.400	78.400	71.972	631
2023-06-14	77.600	78.600	77.000	78.400	71.972	1,610

← NewerPage 14 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.