HIAG Immobilien Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	83.600	84.600	83.000	84.600	77.040	10,018
2022-06-30	86.000	86.000	84.000	84.000	76.494	6,564
2022-06-29	84.600	85.600	84.600	85.400	77.768	576
2022-06-28	85.000	85.200	85.000	85.000	77.404	1,693
2022-06-27	85.800	85.800	84.600	85.000	77.404	892
2022-06-24	84.800	86.800	84.200	85.000	77.404	1,086
2022-06-23	85.000	85.200	84.000	84.200	76.676	1,364
2022-06-22	84.000	84.600	84.000	84.600	77.040	2,320
2022-06-21	84.400	84.400	84.000	84.000	76.494	2,402
2022-06-20	84.000	85.000	84.000	84.200	76.676	4,854
2022-06-17	85.000	85.800	84.000	84.000	76.494	11,900
2022-06-16	87.800	88.200	82.200	84.400	76.858	12,708
2022-06-15	88.200	89.000	88.000	88.000	80.136	2,451
2022-06-14	89.400	89.400	88.000	88.000	80.136	1,938
2022-06-13	91.000	91.000	88.600	89.400	81.411	2,657
2022-06-10	90.400	92.000	90.400	91.400	83.232	2,653
2022-06-09	92.400	92.400	91.400	91.800	83.597	974
2022-06-08	92.600	92.600	91.600	91.800	83.597	641
2022-06-07	91.600	92.800	91.600	92.000	83.779	753
2022-06-03	91.600	91.600	91.000	91.200	83.050	529
2022-06-02	92.000	92.000	91.000	91.000	82.868	1,602
2022-06-01	93.000	93.800	92.200	92.200	83.961	1,621
2022-05-31	93.000	93.000	91.600	92.800	84.507	5,024
2022-05-30	90.600	93.000	90.600	92.600	84.325	5,582
2022-05-27	90.000	92.200	89.800	92.000	83.779	1,681
2022-05-25	92.000	92.000	89.400	89.800	81.775	2,772
2022-05-24	92.400	92.800	90.600	90.800	82.686	2,156
2022-05-23	93.000	93.000	92.600	93.000	84.689	1,113
2022-05-20	91.400	93.000	91.200	92.400	84.143	1,130
2022-05-19	93.000	93.000	91.800	93.000	84.689	784
2022-05-18	92.600	93.400	91.600	92.200	83.961	2,276
2022-05-17	93.400	93.600	92.200	93.600	85.236	1,548
2022-05-16	93.600	93.800	93.000	93.800	85.418	1,230
2022-05-13	92.200	92.800	91.200	92.800	84.507	1,397
2022-05-12	92.600	93.000	92.000	92.800	84.507	1,831
2022-05-11	93.600	94.000	92.400	94.000	85.600	3,286
2022-05-10	90.000	95.400	89.800	92.000	83.779	7,205
2022-05-09	94.400	94.400	88.800	89.600	81.593	4,642
2022-05-06	94.200	96.000	93.600	93.600	85.236	2,113
2022-05-05	96.000	96.600	94.400	94.400	85.964	1,182
2022-05-04	94.200	95.800	94.000	95.800	87.239	1,019
2022-05-03	95.200	96.200	94.000	94.000	85.600	1,711
2022-05-02	96.400	98.800	95.000	95.000	86.511	3,463
2022-04-29	99.600	101.50	98.600	101.00	90.745	1,719
2022-04-28	98.000	99.400	96.600	99.400	89.307	2,876
2022-04-27	97.600	98.000	97.000	97.400	87.511	1,336
2022-04-26	99.200	99.200	97.600	97.600	87.690	5,006
2022-04-25	99.000	99.800	97.600	99.200	89.128	3,571
2022-04-22	100.00	100.50	98.200	98.800	88.768	1,722
2022-04-21	103.50	103.50	100.50	100.50	90.296	2,148
2022-04-20	104.50	104.50	103.00	103.00	92.542	5,340
2022-04-19	105.50	106.00	104.50	104.50	93.890	1,597
2022-04-14	104.00	106.50	104.00	105.50	94.788	2,756
2022-04-13	104.00	104.50	103.50	104.00	93.440	1,299
2022-04-12	103.50	104.00	103.50	103.50	92.991	1,765
2022-04-11	104.50	105.00	103.50	104.50	93.890	3,543
2022-04-08	104.50	105.00	104.00	104.00	93.440	3,069
2022-04-07	104.50	105.50	104.00	104.50	93.890	898
2022-04-06	104.50	105.50	104.00	105.50	94.788	801
2022-04-05	105.00	106.00	104.50	104.50	93.890	1,275

← NewerPage 19 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.