HIAG Immobilien Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	134.60	135.20	133.60	134.20	134.20	2,717
2026-07-24	138.40	138.40	133.80	134.20	134.20	3,475
2026-07-23	136.80	138.20	135.60	136.00	136.00	5,924
2026-07-22	137.80	139.40	136.80	136.80	136.80	3,681
2026-07-21	136.60	138.20	136.20	138.20	138.20	4,489
2026-07-20	138.00	138.00	136.40	136.60	136.60	3,613
2026-07-17	132.40	138.20	132.40	137.00	137.00	7,690
2026-07-16	134.60	134.60	132.40	134.20	134.20	8,831
2026-07-15	135.40	135.60	133.80	134.20	134.20	5,340
2026-07-14	134.40	136.20	134.00	135.60	135.60	3,918
2026-07-13	134.40	135.80	133.80	135.20	135.20	3,342
2026-07-10	138.40	138.40	132.00	133.80	133.80	10,754
2026-07-09	137.40	139.40	137.40	137.40	137.40	5,451
2026-07-08	135.20	137.40	135.20	137.20	137.20	3,498
2026-07-07	135.80	136.60	135.00	136.60	136.60	4,708
2026-07-06	136.00	137.20	134.40	136.00	136.00	5,195
2026-07-03	133.40	136.00	133.40	135.60	135.60	2,915
2026-07-02	133.40	135.80	133.40	135.60	135.60	5,321
2026-07-01	135.60	135.60	132.20	134.00	134.00	4,886
2026-06-30	134.60	136.60	133.80	135.60	135.60	11,162
2026-06-29	135.00	135.80	134.40	135.20	135.20	7,194
2026-06-26	135.00	136.40	134.00	135.80	135.80	10,414
2026-06-25	134.40	135.60	133.40	135.00	135.00	5,724
2026-06-24	135.00	136.40	133.60	135.40	135.40	3,837
2026-06-23	133.80	136.20	132.60	135.00	135.00	6,737
2026-06-22	134.00	135.20	134.00	134.80	134.80	7,314
2026-06-19	138.60	138.60	134.60	134.60	134.60	32,013
2026-06-18	139.00	139.00	137.60	137.60	137.60	4,684
2026-06-17	137.80	138.80	137.00	138.40	138.40	3,487
2026-06-16	139.20	139.80	138.00	138.00	138.00	3,695
2026-06-15	139.60	141.00	138.20	139.80	139.80	4,339
2026-06-12	138.80	139.80	137.60	138.60	138.60	6,703
2026-06-11	138.00	139.80	136.40	139.40	139.40	6,051
2026-06-10	138.40	139.00	136.80	138.40	138.40	8,174
2026-06-09	140.20	141.60	138.40	138.40	138.40	8,264
2026-06-08	139.80	140.20	138.40	140.00	140.00	6,846
2026-06-05	139.80	140.60	138.60	139.40	139.40	6,704
2026-06-04	139.00	140.60	138.00	139.40	139.40	6,654
2026-06-03	138.60	138.80	136.60	138.40	138.40	6,866
2026-06-02	135.80	138.80	135.40	137.80	137.80	9,377
2026-06-01	139.40	139.40	135.80	136.80	136.80	7,000
2026-05-29	134.40	141.00	134.40	141.00	141.00	5,510
2026-05-28	135.00	135.20	133.40	135.00	135.00	4,613
2026-05-27	134.20	134.20	132.80	133.40	133.40	5,293
2026-05-26	133.40	135.60	132.60	134.00	134.00	5,782
2026-05-22	135.40	135.40	132.80	133.80	133.80	4,999
2026-05-21	137.00	137.60	135.80	135.80	135.80	6,752
2026-05-20	134.00	137.20	133.60	137.20	137.20	5,752
2026-05-19	131.00	134.00	131.00	134.00	134.00	5,893
2026-05-18	133.20	133.20	130.60	131.80	131.80	9,729
2026-05-15	133.80	135.80	133.20	133.80	133.80	9,350
2026-05-13	134.80	135.80	133.00	134.40	134.40	6,537
2026-05-12	135.20	136.40	133.80	135.40	135.40	7,415
2026-05-11	136.00	136.20	134.00	135.40	135.40	3,311
2026-05-08	135.20	136.00	133.20	135.80	135.80	5,809
2026-05-07	137.20	137.60	133.80	135.40	135.40	8,685
2026-05-06	135.00	136.80	134.80	136.20	136.20	7,705
2026-05-05	134.00	135.80	133.80	134.20	134.20	4,154
2026-05-04	136.80	136.80	131.40	133.80	133.80	5,812
2026-04-30	134.60	136.40	134.60	136.40	136.40	13,672

← NewerPage 2 of 21 · 1,260 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.