HIAG Immobilien Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	110.40	110.60	109.00	110.60	107.83	6,345
2025-10-30	109.20	110.40	108.60	110.40	107.63	4,016
2025-10-29	109.40	110.40	109.20	109.60	106.85	2,288
2025-10-28	110.60	110.80	108.60	110.00	107.24	7,052
2025-10-27	111.00	111.20	110.40	111.00	108.22	1,729
2025-10-24	112.00	112.00	109.80	111.00	108.22	3,435
2025-10-23	111.80	112.40	111.20	112.20	109.39	7,239
2025-10-22	109.80	111.60	109.80	111.00	108.22	6,040
2025-10-21	111.20	112.00	110.00	110.00	107.24	4,740
2025-10-20	110.20	111.80	109.40	111.60	108.80	6,124
2025-10-17	110.20	110.20	109.20	109.80	107.05	3,756
2025-10-16	110.40	110.60	109.40	110.40	107.63	2,999
2025-10-15	110.60	111.60	109.40	110.00	107.24	10,212
2025-10-14	109.60	110.60	109.40	110.60	107.83	4,104
2025-10-13	109.00	110.60	108.80	109.60	106.85	12,288
2025-10-10	108.00	109.40	108.00	109.40	106.66	6,924
2025-10-09	108.80	109.20	107.60	108.00	105.29	4,224
2025-10-08	109.00	109.60	107.80	108.80	106.07	4,338
2025-10-07	110.00	110.40	108.80	109.20	106.46	4,249
2025-10-06	110.00	110.00	108.60	109.80	107.05	5,831
2025-10-03	109.60	110.60	109.20	109.80	107.05	6,996
2025-10-02	109.60	109.60	108.00	109.40	106.66	5,603
2025-10-01	111.00	111.00	108.60	109.20	106.46	7,163
2025-09-30	111.00	111.60	110.40	111.60	108.80	8,903
2025-09-29	110.20	111.20	109.20	111.20	108.41	4,717
2025-09-26	111.00	111.00	109.80	110.00	107.24	3,372
2025-09-25	113.00	113.00	110.40	110.40	107.63	5,047
2025-09-24	111.80	113.00	111.80	113.00	110.17	5,496
2025-09-23	113.20	113.80	111.40	112.00	109.19	7,172
2025-09-22	115.00	115.20	112.60	112.80	109.97	7,657
2025-09-19	114.80	116.60	114.80	115.60	112.70	90,197
2025-09-18	113.80	115.00	113.40	114.40	111.53	8,471
2025-09-17	113.80	114.20	113.00	113.60	110.75	6,389
2025-09-16	113.00	114.40	112.60	113.00	110.17	7,675
2025-09-15	113.40	114.20	112.80	113.00	110.17	6,683
2025-09-12	109.20	113.20	109.20	113.00	110.17	16,135
2025-09-11	108.00	110.20	107.80	109.40	106.66	14,238
2025-09-10	108.20	108.20	107.40	107.80	105.10	7,838
2025-09-09	108.00	108.60	106.80	108.40	105.68	5,111
2025-09-08	105.60	107.80	104.60	107.80	105.10	10,836
2025-09-05	103.80	106.00	103.60	105.40	102.76	10,578
2025-09-04	103.00	104.80	103.00	104.20	101.59	3,454
2025-09-03	103.40	103.80	102.60	103.40	100.81	14,303
2025-09-02	105.80	106.00	102.80	103.40	100.81	11,818
2025-09-01	105.80	106.40	105.60	106.00	103.34	4,290
2025-08-29	106.60	106.60	105.40	105.80	103.15	2,322
2025-08-28	106.00	107.20	105.40	106.40	103.73	9,708
2025-08-27	104.40	106.00	104.40	105.60	102.95	8,378
2025-08-26	102.80	105.00	102.80	104.20	101.59	7,346
2025-08-25	104.20	104.20	102.20	102.60	100.03	8,678
2025-08-22	105.20	105.20	103.80	104.00	101.39	6,610
2025-08-21	102.60	105.20	102.60	105.00	102.37	23,145
2025-08-20	102.00	103.20	102.00	102.60	100.03	6,313
2025-08-19	104.60	104.60	101.80	102.20	99.638	10,889
2025-08-18	106.40	106.80	104.40	105.00	102.37	6,437
2025-08-15	105.40	106.40	105.00	106.40	103.73	2,694
2025-08-14	106.20	106.80	104.80	105.40	102.76	4,686
2025-08-13	106.40	107.40	105.40	106.20	103.54	4,684
2025-08-12	105.40	107.40	105.40	106.60	103.93	4,188
2025-08-11	105.40	106.00	104.80	105.80	103.15	21,443

← NewerPage 5 of 21 · 1,258 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.