HIAG Immobilien Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	139.00	139.00	136.00	136.40	136.40	5,214
2026-04-28	137.00	138.80	136.40	138.40	138.40	6,894
2026-04-27	143.80	143.80	136.80	136.80	136.80	6,398
2026-04-24	145.60	147.40	144.80	145.20	141.56	7,416
2026-04-23	144.20	145.60	143.00	145.60	141.95	6,346
2026-04-22	142.20	145.00	142.20	145.00	141.37	9,343
2026-04-21	143.00	143.20	141.00	142.00	138.44	7,767
2026-04-20	142.00	143.60	140.60	142.00	138.44	5,710
2026-04-17	141.60	144.00	140.20	142.40	138.83	14,474
2026-04-16	141.40	141.40	138.60	141.00	137.47	11,370
2026-04-15	140.60	142.60	140.40	140.60	137.08	13,160
2026-04-14	139.60	141.60	138.60	140.60	137.08	12,841
2026-04-13	138.60	140.60	138.20	139.00	135.52	7,648
2026-04-10	140.00	141.40	138.60	139.20	135.71	11,525
2026-04-09	139.40	140.20	138.20	140.20	136.69	14,845
2026-04-08	142.00	142.00	135.00	138.40	134.93	10,398
2026-04-07	138.20	141.40	138.20	139.20	135.71	8,584
2026-04-02	138.40	138.40	136.20	138.20	134.74	3,889
2026-04-01	135.80	138.20	134.80	138.20	134.74	16,005
2026-03-31	132.00	135.80	131.00	135.20	131.81	19,823
2026-03-30	131.00	131.40	130.40	131.00	127.72	6,938
2026-03-27	130.60	131.20	129.20	130.80	127.52	113,460
2026-03-26	132.00	132.00	129.00	131.40	128.11	11,195
2026-03-25	130.00	132.00	130.00	131.00	127.72	13,645
2026-03-24	128.00	130.20	128.00	129.60	126.35	11,437
2026-03-23	127.80	130.20	126.00	127.60	124.40	9,239
2026-03-20	129.40	131.00	128.40	128.40	125.18	18,543
2026-03-19	130.60	131.00	129.00	129.00	125.77	10,969
2026-03-18	129.60	131.80	129.60	130.00	126.74	5,709
2026-03-17	130.80	130.80	129.00	129.40	126.16	6,451
2026-03-16	130.00	131.20	129.80	131.20	127.91	5,666
2026-03-13	131.80	131.80	129.80	130.00	126.74	2,343
2026-03-12	132.00	132.60	130.00	131.00	127.72	7,740
2026-03-11	132.40	132.40	129.20	131.80	128.50	6,447
2026-03-10	134.60	135.20	132.60	132.80	129.47	8,021
2026-03-09	133.80	134.60	132.40	133.80	130.45	8,042
2026-03-06	134.60	137.20	134.00	135.60	132.20	8,102
2026-03-05	134.00	136.60	133.40	134.40	131.03	7,716
2026-03-04	136.00	136.00	133.40	135.00	131.62	3,405
2026-03-03	134.00	136.00	130.20	135.00	131.62	11,138
2026-03-02	134.40	135.80	133.00	133.20	129.86	9,909
2026-02-27	132.60	136.00	132.60	135.80	132.40	13,287
2026-02-26	131.40	133.40	130.60	132.60	129.28	6,201
2026-02-25	131.20	131.60	130.00	131.20	127.91	3,158
2026-02-24	129.00	132.20	129.00	130.80	127.52	3,183
2026-02-23	129.20	129.80	128.40	129.40	126.16	2,935
2026-02-20	128.00	129.40	127.60	128.80	125.57	5,175
2026-02-19	129.20	130.40	127.60	128.40	125.18	5,815
2026-02-18	129.00	130.80	127.80	129.20	125.96	4,951
2026-02-17	126.60	129.40	125.60	129.00	125.77	5,246
2026-02-16	127.00	128.00	125.80	127.20	124.01	5,214
2026-02-13	127.40	127.40	125.00	126.20	123.04	3,576
2026-02-12	128.80	129.00	127.00	127.40	124.21	2,939
2026-02-11	128.60	128.80	126.60	128.80	125.57	4,233
2026-02-10	129.80	130.00	127.00	128.40	125.18	5,367
2026-02-09	126.00	129.60	125.80	129.60	126.35	4,158
2026-02-06	125.20	126.20	124.60	126.00	122.84	2,540
2026-02-05	126.00	126.00	123.60	124.80	121.67	2,622
2026-02-04	124.80	125.60	123.80	125.40	122.26	4,868
2026-02-03	125.00	126.20	124.40	125.40	122.26	3,379

← NewerPage 3 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.