HIAG Immobilien Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	77.600	78.600	77.000	78.400	71.972	1,610
2023-06-13	79.600	79.600	77.600	77.600	71.237	1,035
2023-06-12	78.400	79.600	78.400	79.600	73.073	1,569
2023-06-09	78.000	78.800	78.000	78.400	71.972	2,839
2023-06-08	78.400	78.600	78.000	78.000	71.605	1,158
2023-06-07	78.800	78.800	78.200	78.200	71.788	271
2023-06-06	78.400	78.800	78.000	78.800	72.339	453
2023-06-05	79.600	79.600	78.400	78.400	71.972	356
2023-06-02	78.000	79.200	78.000	78.200	71.788	540
2023-06-01	78.200	78.600	78.000	78.000	71.605	2,692
2023-05-31	79.200	79.200	78.000	78.000	71.605	3,190
2023-05-30	79.800	79.800	78.800	79.200	72.706	4,247
2023-05-26	80.800	80.800	78.600	79.200	72.706	3,494
2023-05-25	81.000	81.000	80.200	80.400	73.808	344
2023-05-24	80.600	80.600	80.000	80.000	73.441	1,340
2023-05-23	81.000	81.000	80.400	80.600	73.991	12,114
2023-05-22	80.600	81.000	80.400	81.000	74.359	537
2023-05-19	81.200	81.800	80.600	80.600	73.991	1,664
2023-05-17	82.600	82.800	81.200	81.200	74.542	3,190
2023-05-16	81.200	82.800	81.000	82.400	75.644	3,545
2023-05-15	81.600	81.600	81.200	81.400	74.726	1,415
2023-05-12	82.800	82.800	81.800	81.800	75.093	476
2023-05-11	82.000	82.400	81.800	81.800	75.093	812
2023-05-10	82.800	82.800	82.000	82.000	75.277	1,844
2023-05-09	82.200	82.800	81.800	82.400	75.644	3,327
2023-05-08	82.400	82.400	82.200	82.200	75.460	284
2023-05-05	82.400	82.600	82.400	82.400	75.644	205
2023-05-04	82.400	82.600	81.400	81.400	74.726	966
2023-05-03	82.000	82.000	81.200	82.000	75.277	3,095
2023-05-02	82.600	82.800	82.000	82.200	75.460	2,347
2023-04-28	82.200	83.000	82.200	83.000	75.583	375
2023-04-27	83.000	83.000	81.000	82.200	74.854	1,669
2023-04-26	82.600	83.800	82.600	82.600	75.219	1,785
2023-04-25	82.000	83.000	82.000	82.600	75.219	2,600
2023-04-24	81.600	82.000	81.600	82.000	74.672	2,756
2023-04-21	81.800	82.000	80.600	82.000	74.672	2,151
2023-04-20	80.400	81.800	80.400	80.800	73.580	2,772
2023-04-19	79.800	80.200	79.800	80.000	72.851	14,916
2023-04-18	80.000	80.000	79.600	79.600	72.487	2,833
2023-04-17	80.600	80.800	79.600	79.800	72.669	22,261
2023-04-14	82.000	82.000	80.200	80.200	73.033	4,267
2023-04-13	81.400	82.000	81.400	82.000	74.672	381
2023-04-12	82.000	82.000	81.400	81.400	74.126	317
2023-04-11	82.000	82.200	81.800	82.000	74.672	3,125
2023-04-06	82.000	82.200	81.400	81.400	74.126	1,542
2023-04-05	81.200	82.200	81.200	82.000	74.672	3,395
2023-04-04	80.000	82.200	80.000	82.200	74.854	5,488
2023-04-03	79.200	79.800	79.200	79.600	72.487	1,675
2023-03-31	79.800	79.800	79.800	79.800	72.669	677
2023-03-30	79.000	79.800	78.600	79.800	72.669	2,497
2023-03-29	79.400	79.400	79.200	79.200	72.123	3,385
2023-03-28	79.800	79.800	79.000	79.000	71.940	1,001
2023-03-27	79.400	79.400	79.200	79.200	72.123	315
2023-03-24	80.000	80.000	79.000	79.000	71.940	1,227
2023-03-23	80.200	80.400	80.000	80.400	73.215	627
2023-03-22	80.600	81.800	80.000	80.200	73.033	1,624
2023-03-21	80.400	80.400	80.000	80.000	72.851	509
2023-03-20	80.000	80.400	79.600	80.200	73.033	555
2023-03-17	80.200	80.200	79.200	79.800	72.669	3,229
2023-03-16	79.200	81.800	79.200	80.600	73.397	7,430

← NewerPage 15 of 21 · 1,258 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.