HIAG Immobilien Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	95.200	95.200	94.400	94.600	84.995	18,766
2022-01-07	95.000	95.200	94.600	95.200	85.534	987
2022-01-06	95.000	95.400	94.600	95.200	85.534	2,270
2022-01-05	94.800	95.000	94.400	94.400	84.815	1,659
2022-01-04	95.200	95.200	94.400	95.000	85.354	589
2022-01-03	95.200	95.200	94.200	94.600	84.995	1,123
2021-12-30	95.000	95.000	94.800	95.000	85.354	7,369
2021-12-29	95.000	95.000	94.400	94.800	85.175	746
2021-12-28	95.000	95.000	94.600	94.800	85.175	668
2021-12-27	95.000	95.000	94.800	95.000	85.354	1,750
2021-12-23	94.600	94.800	94.600	94.600	84.995	453
2021-12-22	95.000	95.000	94.600	94.600	84.995	663
2021-12-21	95.200	95.200	94.600	95.200	85.534	1,723
2021-12-20	96.000	96.000	94.600	95.200	85.534	2,997
2021-12-17	94.600	95.000	94.200	95.000	85.354	8,407
2021-12-16	94.400	94.600	94.400	94.600	84.995	2,355
2021-12-15	94.000	94.400	93.600	94.400	84.815	7,175
2021-12-14	93.600	94.000	93.400	93.600	84.096	3,118
2021-12-13	93.600	94.000	93.600	93.600	84.096	1,975
2021-12-10	94.200	94.200	93.400	94.000	84.456	2,486
2021-12-09	94.200	94.600	94.000	94.000	84.456	1,784
2021-12-08	94.400	94.800	92.800	94.200	84.635	11,225
2021-12-07	93.400	94.600	93.400	94.200	84.635	2,721
2021-12-06	93.400	93.400	92.600	93.200	83.737	6,012
2021-12-03	93.800	93.800	93.200	93.800	84.276	4,293
2021-12-02	93.200	93.800	93.000	93.800	84.276	5,310
2021-12-01	91.600	93.800	91.600	92.800	83.378	8,214
2021-11-30	92.600	93.000	91.400	92.200	82.839	19,029
2021-11-29	93.800	94.200	92.600	92.600	83.198	9,022
2021-11-26	95.200	95.200	93.400	94.200	84.635	20,826
2021-11-25	94.800	95.200	94.600	95.200	85.534	392
2021-11-24	95.000	95.200	94.600	95.200	85.534	3,658
2021-11-23	95.200	95.600	94.600	94.600	84.995	4,314
2021-11-22	95.200	95.800	95.200	95.400	85.714	1,032
2021-11-19	95.800	95.800	95.200	95.200	85.534	2,831
2021-11-18	96.000	96.200	95.800	96.200	86.432	1,906
2021-11-17	96.400	96.600	95.200	96.000	86.253	20,399
2021-11-16	95.400	97.000	95.400	96.600	86.792	10,205
2021-11-15	95.000	95.000	94.000	94.800	85.175	7,080
2021-11-12	95.600	96.000	95.200	95.200	85.534	4,715
2021-11-11	95.200	95.600	95.000	95.200	85.534	2,475
2021-11-10	95.000	95.200	95.000	95.000	85.354	1,488
2021-11-09	94.800	95.600	94.800	95.600	85.893	168
2021-11-08	95.200	95.600	94.600	95.400	85.714	2,177
2021-11-05	95.800	96.000	95.400	95.600	85.893	6,690
2021-11-04	94.400	99.200	94.200	95.800	86.073	9,259
2021-11-03	95.400	95.400	94.600	94.800	85.175	6,465
2021-11-02	95.600	96.000	94.200	95.400	85.714	3,616
2021-11-01	97.000	97.600	94.800	97.600	87.690	2,541
2021-10-29	98.800	98.800	97.000	97.000	87.151	2,014
2021-10-28	99.000	100.00	99.000	100.00	89.847	3,986
2021-10-27	99.400	99.400	99.400	99.400	89.307	265
2021-10-26	99.400	99.600	99.000	99.400	89.307	6,170
2021-10-25	100.00	100.00	99.400	99.400	89.307	882
2021-10-22	99.400	100.50	97.800	100.50	90.296	903
2021-10-21	99.800	99.800	98.600	99.200	89.128	123
2021-10-20	99.000	99.800	99.000	99.800	89.667	214

← NewerPage 21 of 21 · 1,257 trading days

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.