HIAG Immobilien Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	104.00	106.00	104.00	104.50	93.890	2,859
2022-04-01	104.00	105.00	104.00	104.00	93.440	1,563
2022-03-31	105.00	105.50	104.00	104.00	93.440	2,071
2022-03-30	104.50	106.00	104.50	106.00	95.237	6,213
2022-03-29	104.50	104.50	103.50	104.50	93.890	1,709
2022-03-28	104.00	104.00	103.50	103.50	92.991	1,254
2022-03-25	104.50	104.50	103.00	103.50	92.991	1,784
2022-03-24	105.00	106.00	103.50	103.50	92.991	8,552
2022-03-23	104.00	107.00	104.00	104.50	93.890	9,025
2022-03-22	103.00	104.00	102.50	104.00	93.440	4,276
2022-03-21	103.00	104.00	102.50	104.00	93.440	4,051
2022-03-18	101.50	104.00	101.50	102.00	91.643	33,668
2022-03-17	102.50	103.00	102.00	102.00	91.643	4,274
2022-03-16	102.50	103.00	102.00	102.00	91.643	6,390
2022-03-15	101.50	105.00	100.50	103.00	92.542	9,242
2022-03-14	100.00	103.00	100.00	101.00	90.745	8,781
2022-03-11	98.600	100.50	98.400	100.00	89.847	5,213
2022-03-10	95.600	101.00	95.600	100.50	90.296	7,303
2022-03-09	95.000	95.600	94.600	95.400	85.714	41,141
2022-03-08	95.400	95.400	94.400	94.800	85.175	5,211
2022-03-07	94.800	95.200	93.600	95.000	85.354	5,480
2022-03-04	95.400	97.000	95.000	95.400	85.714	2,115
2022-03-03	95.000	96.000	95.000	95.200	85.534	2,866
2022-03-02	95.400	96.000	94.400	94.800	85.175	5,082
2022-03-01	95.000	96.000	95.000	95.600	85.893	1,751
2022-02-28	94.800	95.000	94.600	94.600	84.995	5,717
2022-02-25	94.200	95.000	94.000	94.800	85.175	6,700
2022-02-24	95.000	95.000	94.400	94.600	84.995	2,378
2022-02-23	95.000	95.000	95.000	95.000	85.354	4,933
2022-02-22	94.800	95.000	93.800	94.800	85.175	2,958
2022-02-21	94.800	95.600	94.600	95.400	85.714	4,906
2022-02-18	94.800	95.400	94.600	95.000	85.354	4,059
2022-02-17	95.000	95.000	94.600	94.800	85.175	4,039
2022-02-16	94.800	95.000	94.600	95.000	85.354	2,810
2022-02-15	95.000	95.000	94.600	94.800	85.175	995
2022-02-14	95.000	95.000	94.600	94.600	84.995	1,987
2022-02-11	94.600	94.800	94.600	94.800	85.175	459
2022-02-10	95.000	95.000	95.000	95.000	85.354	301
2022-02-09	94.800	94.800	94.600	94.600	84.995	9,833
2022-02-08	95.000	95.000	94.600	94.600	84.995	2,227
2022-02-07	95.000	95.000	94.600	94.600	84.995	1,833
2022-02-04	95.600	95.600	94.800	95.000	85.354	1,495
2022-02-03	95.000	95.800	95.000	95.600	85.893	6,072
2022-02-02	94.600	95.000	94.600	95.000	85.354	2,015
2022-02-01	94.800	95.000	94.600	95.000	85.354	1,902
2022-01-31	94.600	94.800	94.400	94.600	84.995	4,773
2022-01-28	94.800	95.000	94.600	94.600	84.995	4,323
2022-01-27	94.800	95.000	94.400	95.000	85.354	2,842
2022-01-26	94.600	94.800	94.400	94.800	85.175	876
2022-01-25	94.600	94.600	94.000	94.400	84.815	669
2022-01-24	94.600	94.600	94.000	94.200	84.635	2,592
2022-01-21	95.000	95.000	94.600	94.800	85.175	1,193
2022-01-20	94.600	95.000	94.600	95.000	85.354	6,373
2022-01-19	95.000	95.000	94.800	95.000	85.354	1,753
2022-01-18	95.000	95.000	94.600	95.000	85.354	2,261
2022-01-17	94.800	95.000	94.600	94.800	85.175	3,785
2022-01-14	94.800	94.800	94.200	94.800	85.175	4,024
2022-01-13	95.000	95.000	94.200	94.800	85.175	5,113
2022-01-12	94.600	94.800	94.400	94.800	85.175	1,916
2022-01-11	95.000	95.000	94.400	94.800	85.175	3,625

← NewerPage 20 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.