HIAG Immobilien Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	124.00	125.20	123.20	124.40	121.28	3,960
2026-01-29	124.60	125.60	124.00	124.40	121.28	5,740
2026-01-28	123.40	124.60	122.80	124.00	120.89	4,316
2026-01-27	121.80	124.00	121.80	123.20	120.11	2,737
2026-01-26	123.60	123.60	121.20	122.20	119.14	3,710
2026-01-23	123.60	125.00	123.00	123.80	120.70	7,668
2026-01-22	120.00	122.00	120.00	121.40	118.36	6,413
2026-01-21	118.40	119.80	117.60	119.80	116.80	4,245
2026-01-20	118.00	118.20	117.00	118.20	115.24	4,812
2026-01-19	118.20	118.60	117.60	118.40	115.43	3,015
2026-01-16	117.80	118.80	117.00	118.20	115.24	11,705
2026-01-15	118.60	118.80	117.80	118.00	115.04	11,374
2026-01-14	115.60	118.60	115.60	118.60	115.63	8,970
2026-01-13	118.40	118.40	114.00	115.80	112.90	6,374
2026-01-12	119.20	119.20	117.60	118.60	115.63	2,113
2026-01-09	119.20	119.20	117.20	119.00	116.02	2,216
2026-01-08	119.60	120.20	118.80	119.40	116.41	4,516
2026-01-07	117.20	119.40	117.20	119.40	116.41	7,943
2026-01-06	116.40	116.80	114.80	116.80	113.87	6,514
2026-01-05	118.60	118.60	114.80	117.00	114.07	6,651
2025-12-30	118.40	118.80	117.80	118.60	115.63	3,387
2025-12-29	117.80	119.00	117.20	118.80	115.82	4,270
2025-12-23	116.40	117.60	115.20	117.60	114.65	8,045
2025-12-22	114.80	116.80	114.80	116.40	113.48	6,835
2025-12-19	114.20	116.20	114.20	114.60	111.73	15,382
2025-12-18	113.00	114.20	113.00	114.20	111.34	5,482
2025-12-17	112.60	113.40	111.80	113.00	110.17	4,130
2025-12-16	113.40	113.40	111.60	112.80	109.97	6,009
2025-12-15	113.00	114.00	112.60	113.40	110.56	10,451
2025-12-12	111.00	113.60	110.60	113.60	110.75	9,329
2025-12-11	112.80	112.80	110.80	111.00	108.22	6,991
2025-12-10	112.80	113.20	112.20	113.20	110.36	4,394
2025-12-09	113.20	114.60	112.40	112.40	109.58	10,583
2025-12-08	112.40	113.40	112.00	113.20	110.36	3,620
2025-12-05	113.40	113.60	112.20	112.20	109.39	6,248
2025-12-04	113.60	114.00	112.60	113.40	110.56	4,342
2025-12-03	114.00	114.60	113.00	113.40	110.56	3,462
2025-12-02	113.60	114.40	112.80	114.00	111.14	5,478
2025-12-01	115.40	115.40	113.60	113.60	110.75	6,371
2025-11-28	113.60	115.40	113.40	115.40	112.51	5,182
2025-11-27	114.00	114.60	113.20	114.00	111.14	8,989
2025-11-26	116.80	116.80	114.00	114.00	111.14	11,783
2025-11-25	118.00	118.00	115.80	116.80	113.87	6,257
2025-11-24	116.60	118.60	116.40	118.00	115.04	19,063
2025-11-21	115.20	116.60	114.60	116.60	113.68	8,702
2025-11-20	113.80	117.00	113.80	115.00	112.12	67,558
2025-11-19	112.20	113.60	112.20	113.00	110.17	6,025
2025-11-18	111.80	112.60	110.60	112.20	109.39	6,175
2025-11-17	110.80	112.20	110.80	111.40	108.61	2,568
2025-11-14	111.40	111.40	109.20	110.80	108.02	4,051
2025-11-13	112.00	112.00	111.00	111.80	109.00	2,071
2025-11-12	111.40	112.00	111.20	111.60	108.80	2,281
2025-11-11	110.80	111.80	110.00	111.00	108.22	3,491
2025-11-10	111.00	111.40	110.00	111.00	108.22	3,164
2025-11-07	109.80	111.00	108.60	111.00	108.22	4,244
2025-11-06	109.40	109.60	108.00	109.60	106.85	8,166
2025-11-05	110.00	110.00	108.80	109.40	106.66	3,403
2025-11-04	110.00	110.00	108.80	110.00	107.24	14,195
2025-11-03	110.00	111.00	109.40	111.00	108.22	7,237
2025-10-31	110.40	110.60	109.00	110.60	107.83	6,345

← NewerPage 4 of 5 · 249 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.