HIAG Immobilien Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	81.200	81.200	79.000	79.000	71.940	922
2023-03-14	80.000	81.600	79.200	80.400	73.215	1,921
2023-03-13	82.000	82.000	79.200	79.600	72.487	1,993
2023-03-10	80.600	80.800	79.000	79.000	71.940	1,944
2023-03-09	82.000	82.000	79.800	80.800	73.580	3,512
2023-03-08	82.200	82.600	81.800	82.000	74.672	621
2023-03-07	81.000	82.400	80.400	82.400	75.037	2,867
2023-03-06	80.000	81.000	80.000	81.000	73.762	2,779
2023-03-03	80.200	80.400	80.000	80.000	72.851	3,016
2023-03-02	80.600	80.600	80.000	80.400	73.215	2,233
2023-03-01	81.200	81.200	79.600	79.600	72.487	4,808
2023-02-28	81.200	81.800	80.400	80.600	73.397	6,200
2023-02-27	80.600	81.200	80.600	81.200	73.944	877
2023-02-24	82.000	82.000	80.000	80.600	73.397	947
2023-02-23	79.600	81.000	79.400	81.000	73.762	985
2023-02-22	80.000	80.000	79.600	79.600	72.487	37
2023-02-21	79.800	80.000	79.800	80.000	72.851	738
2023-02-20	79.800	80.000	79.600	80.000	72.851	170
2023-02-17	79.400	80.000	79.400	79.800	72.669	1,770
2023-02-16	80.600	80.600	79.400	79.600	72.487	2,599
2023-02-15	81.000	81.200	80.600	80.600	73.397	1,245
2023-02-14	81.000	81.000	80.200	81.000	73.762	634
2023-02-13	81.000	81.000	80.800	81.000	73.762	165
2023-02-10	82.200	82.200	80.000	80.000	72.851	2,183
2023-02-09	80.600	82.600	80.400	82.000	74.672	1,392
2023-02-08	80.400	80.600	79.800	80.000	72.851	692
2023-02-07	82.800	82.800	80.400	80.400	73.215	404
2023-02-06	83.800	83.800	81.400	81.400	74.126	1,191
2023-02-03	83.000	83.800	82.600	83.000	75.583	1,183
2023-02-02	82.400	83.000	81.600	82.600	75.219	2,800
2023-02-01	83.000	84.000	82.400	82.400	75.037	4,319
2023-01-31	83.600	83.800	82.600	82.600	75.219	1,071
2023-01-30	83.400	83.600	83.400	83.600	76.129	13,158
2023-01-27	83.600	84.000	83.400	84.000	76.494	1,127
2023-01-26	84.600	84.600	83.600	83.600	76.129	325
2023-01-25	83.600	84.600	83.400	83.600	76.129	550
2023-01-24	83.400	83.600	83.400	83.400	75.947	1,630
2023-01-23	83.600	83.600	83.200	83.200	75.765	43,594
2023-01-20	83.400	83.400	83.200	83.200	75.765	2,486
2023-01-19	83.200	83.600	83.000	83.200	75.765	1,041
2023-01-18	84.800	85.000	83.200	83.200	75.765	2,838
2023-01-17	85.400	85.400	84.600	84.600	77.040	475
2023-01-16	84.000	85.600	84.000	84.400	76.858	5,876
2023-01-13	84.000	85.600	84.000	85.000	77.404	653
2023-01-12	83.000	84.000	83.000	84.000	76.494	11,330
2023-01-11	83.800	83.800	83.000	83.800	76.311	14,558
2023-01-10	83.800	84.400	83.000	83.800	76.311	3,492
2023-01-09	84.400	84.400	84.400	84.400	76.858	464
2023-01-06	83.000	84.000	82.800	84.000	76.494	391
2023-01-05	83.000	83.000	83.000	83.000	75.583	1,312
2023-01-04	83.200	84.000	82.400	83.000	75.583	768
2023-01-03	83.600	83.600	82.800	83.400	75.947	530
2022-12-30	81.000	82.000	81.000	82.000	74.672	746
2022-12-29	80.000	81.000	79.800	81.000	73.762	3,042
2022-12-28	80.400	80.400	79.600	80.000	72.851	1,229
2022-12-27	79.600	80.400	79.600	80.400	73.215	1,232
2022-12-23	80.400	80.400	80.400	80.400	73.215	546
2022-12-22	79.600	80.200	79.600	80.200	73.033	1,554
2022-12-21	79.800	79.800	79.000	79.600	72.487	3,399
2022-12-20	79.600	80.000	79.200	79.800	72.669	4,050

← NewerPage 16 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.