HIAG Immobilien Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	80.000	80.400	79.800	80.000	72.851	1,176
2022-12-16	80.400	80.400	79.800	80.400	73.215	10,020
2022-12-15	80.200	80.400	80.200	80.400	73.215	2,436
2022-12-14	80.200	80.400	80.000	80.400	73.215	2,840
2022-12-13	80.200	80.400	80.000	80.400	73.215	1,142
2022-12-12	80.000	80.200	79.800	80.200	73.033	456
2022-12-09	80.200	80.200	80.000	80.000	72.851	581
2022-12-08	79.800	80.400	79.800	79.800	72.669	940
2022-12-07	80.000	80.400	79.800	80.400	73.215	902
2022-12-06	80.400	80.400	80.000	80.400	73.215	1,448
2022-12-05	80.000	80.400	79.400	80.400	73.215	9,880
2022-12-02	80.800	80.800	79.800	80.400	73.215	2,089
2022-12-01	81.400	81.600	80.800	81.400	74.126	1,884
2022-11-30	83.000	83.000	81.400	81.400	74.126	1,800
2022-11-29	83.000	83.000	82.600	82.800	75.401	353
2022-11-28	83.600	83.600	83.000	83.000	75.583	149
2022-11-25	83.200	83.600	83.200	83.600	76.129	314
2022-11-24	82.800	83.600	82.800	83.400	75.947	632
2022-11-23	83.400	83.400	82.800	82.800	75.401	239
2022-11-22	83.800	84.200	83.400	83.800	76.311	1,161
2022-11-21	84.000	84.000	83.800	83.800	76.311	486
2022-11-18	83.600	84.400	83.600	84.400	76.858	1,949
2022-11-17	83.200	84.600	83.000	84.200	76.676	1,955
2022-11-16	83.200	83.800	83.200	83.800	76.311	1,804
2022-11-15	84.000	84.000	83.200	83.400	75.947	1,129
2022-11-14	83.200	84.200	82.600	83.600	76.129	1,996
2022-11-11	83.200	85.000	82.600	82.600	75.219	1,459
2022-11-10	80.400	84.400	80.400	83.800	76.311	9,060
2022-11-09	80.800	80.800	80.400	80.800	73.580	482
2022-11-08	80.800	81.000	80.000	80.800	73.580	3,114
2022-11-07	80.800	81.000	80.800	81.000	73.762	1,350
2022-11-04	80.600	81.000	80.400	81.000	73.762	1,898
2022-11-03	80.400	80.600	80.000	80.600	73.397	2,005
2022-11-02	80.600	80.800	80.600	80.800	73.580	3,090
2022-11-01	80.200	81.000	80.200	80.200	73.033	2,092
2022-10-31	81.200	81.200	80.400	80.600	73.397	2,408
2022-10-28	81.400	81.400	81.400	81.400	74.126	1,340
2022-10-27	81.600	82.400	81.400	82.400	75.037	1,645
2022-10-26	80.000	82.400	79.800	82.200	74.854	1,717
2022-10-25	79.200	80.600	79.000	80.200	73.033	3,510
2022-10-24	79.400	79.600	78.600	79.200	72.123	2,990
2022-10-21	80.000	80.000	79.400	79.400	72.305	4,037
2022-10-20	80.000	80.000	80.000	80.000	72.851	171
2022-10-19	79.800	80.400	79.800	80.400	73.215	2,464
2022-10-18	80.000	80.600	79.800	80.000	72.851	2,737
2022-10-17	80.000	80.400	79.800	79.800	72.669	2,176
2022-10-14	79.400	80.800	79.400	80.000	72.851	2,094
2022-10-13	79.600	80.000	78.000	79.400	72.305	20,180
2022-10-12	80.800	80.800	79.200	79.200	72.123	16,925
2022-10-11	81.200	81.200	80.600	80.600	73.397	14,284
2022-10-10	81.600	82.000	81.000	81.800	74.490	22,179
2022-10-07	82.800	82.800	81.600	81.600	74.308	39,638
2022-10-06	83.200	83.400	82.600	82.600	75.219	4,141
2022-10-05	84.200	84.400	82.600	82.600	75.219	3,473
2022-10-04	86.600	86.600	84.600	84.600	77.040	1,678
2022-10-03	84.200	86.600	83.800	86.600	78.861	3,189
2022-09-30	83.800	86.000	83.800	84.000	76.494	11,630
2022-09-29	83.800	84.000	83.200	83.800	76.311	2,243
2022-09-28	84.000	84.200	83.400	84.200	76.676	10,673
2022-09-27	84.800	84.800	84.000	84.000	76.494	10,508

← NewerPage 17 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.