HIAG Immobilien Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	85.200	85.400	84.400	84.400	76.858	3,270
2022-09-23	85.800	85.800	84.800	85.000	77.404	4,292
2022-09-22	86.200	86.200	85.200	86.200	78.497	21,269
2022-09-21	87.000	87.000	86.000	86.000	78.315	42,235
2022-09-20	86.800	87.000	86.000	86.800	79.043	15,197
2022-09-19	87.600	87.600	86.200	86.600	78.861	4,436
2022-09-16	86.800	87.600	86.600	87.600	79.772	21,922
2022-09-15	87.000	87.400	86.200	86.200	78.497	5,796
2022-09-14	87.400	87.400	87.000	87.000	79.225	1,373
2022-09-13	87.800	88.000	87.000	87.200	79.408	1,478
2022-09-12	87.400	87.800	87.400	87.800	79.954	1,204
2022-09-09	87.000	87.600	86.800	87.000	79.225	2,176
2022-09-08	87.400	87.400	86.600	86.800	79.043	5,175
2022-09-07	86.200	87.400	86.200	87.400	79.590	735
2022-09-06	86.800	87.000	86.000	86.200	78.497	10,483
2022-09-05	86.000	87.200	85.800	86.800	79.043	2,107
2022-09-02	86.000	86.800	85.600	86.800	79.043	1,933
2022-09-01	85.000	86.000	85.000	86.000	78.315	4,176
2022-08-31	85.400	85.600	85.000	85.400	77.768	499
2022-08-30	85.200	85.400	84.800	84.800	77.222	779
2022-08-29	85.000	85.200	84.800	84.800	77.222	492
2022-08-26	84.600	85.000	84.600	84.600	77.040	1,898
2022-08-25	84.200	84.400	84.000	84.200	76.676	7,703
2022-08-24	84.000	84.400	83.800	83.800	76.311	10,704
2022-08-23	84.200	84.400	84.000	84.200	76.676	2,772
2022-08-22	84.400	84.600	84.400	84.600	77.040	557
2022-08-19	85.400	85.400	84.200	84.600	77.040	1,074
2022-08-18	84.800	85.400	84.600	85.400	77.768	1,616
2022-08-17	85.000	85.000	84.000	84.200	76.676	3,147
2022-08-16	85.000	85.000	84.600	85.000	77.404	765
2022-08-15	85.600	85.600	84.200	84.800	77.222	5,154
2022-08-12	83.800	85.600	83.600	85.600	77.951	1,237
2022-08-11	84.200	84.400	83.600	83.600	76.129	2,595
2022-08-10	84.400	84.600	84.200	84.400	76.858	1,438
2022-08-09	84.800	85.000	84.400	84.800	77.222	17,237
2022-08-08	85.400	85.400	84.800	85.400	77.768	943
2022-08-05	86.000	86.200	84.800	85.200	77.586	1,249
2022-08-04	84.800	85.600	84.600	85.000	77.404	701
2022-08-03	85.600	85.600	84.600	85.000	77.404	2,194
2022-08-02	86.000	86.000	85.400	85.400	77.768	820
2022-07-29	86.000	86.200	85.600	85.600	77.951	418
2022-07-28	86.000	86.400	85.200	86.000	78.315	3,400
2022-07-27	86.800	87.000	86.200	86.400	78.679	1,672
2022-07-26	87.800	88.000	87.400	87.600	79.772	2,814
2022-07-25	86.400	87.800	86.400	87.400	79.590	1,194
2022-07-22	85.600	86.400	85.600	86.400	78.679	1,478
2022-07-21	85.600	85.800	85.000	85.000	77.404	3,587
2022-07-20	86.000	86.200	85.200	85.600	77.951	1,405
2022-07-19	85.400	85.400	84.000	85.000	77.404	8,265
2022-07-18	85.000	86.000	85.000	85.400	77.768	2,350
2022-07-15	85.600	85.800	85.000	85.000	77.404	859
2022-07-14	86.200	86.400	84.800	85.600	77.951	4,205
2022-07-13	86.000	86.600	85.400	86.200	78.497	1,130
2022-07-12	84.200	85.200	84.000	84.400	76.858	2,196
2022-07-11	84.200	84.600	84.000	84.200	76.676	419
2022-07-08	85.200	85.200	84.000	84.000	76.494	2,472
2022-07-07	85.400	85.800	84.600	84.800	77.222	7,356
2022-07-06	84.400	86.800	84.400	86.800	79.043	1,040
2022-07-05	85.600	85.600	84.400	84.400	76.858	2,113
2022-07-04	84.000	85.600	84.000	85.600	77.951	1,908

← NewerPage 18 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.