HIAG Immobilien Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	106.60	106.60	104.80	105.60	102.95	13,418
2025-08-07	110.40	110.40	107.40	107.40	104.71	4,917
2025-08-06	110.40	111.00	109.40	110.60	107.83	4,923
2025-08-05	109.20	111.00	108.40	110.20	107.44	9,618
2025-08-04	108.60	109.20	107.80	109.00	106.27	5,875
2025-07-31	108.00	108.40	107.40	108.20	105.49	6,061
2025-07-30	108.60	108.60	107.40	108.00	105.29	3,295
2025-07-29	108.40	109.00	108.20	108.80	106.07	3,771
2025-07-28	108.60	109.20	108.00	108.20	105.49	7,024
2025-07-25	109.40	109.60	108.80	108.80	106.07	2,437
2025-07-24	110.60	110.60	109.40	109.60	106.85	2,193
2025-07-23	112.00	112.00	110.20	110.20	107.44	3,436
2025-07-22	111.40	112.00	111.40	112.00	109.19	2,542
2025-07-21	110.40	111.40	110.20	111.20	108.41	8,457
2025-07-18	110.00	110.40	109.80	110.40	107.63	6,165
2025-07-17	109.00	110.80	108.80	110.40	107.63	9,082
2025-07-16	108.20	108.80	108.20	108.80	106.07	6,083
2025-07-15	110.00	110.00	107.80	108.60	105.88	6,270
2025-07-14	108.40	109.80	107.80	109.80	107.05	8,551
2025-07-11	107.80	108.40	107.60	108.40	105.68	4,114
2025-07-10	108.40	108.40	107.20	108.20	105.49	6,297
2025-07-09	107.40	109.00	107.40	108.20	105.49	6,505
2025-07-08	107.20	107.40	106.80	107.00	104.32	2,929
2025-07-07	106.60	107.40	106.60	107.40	104.71	3,982
2025-07-04	107.60	107.60	106.20	107.20	104.51	6,148
2025-07-03	108.60	109.20	107.20	107.80	105.10	6,661
2025-07-02	110.20	110.20	108.00	108.80	106.07	7,129
2025-07-01	110.20	110.40	109.00	109.80	107.05	4,526
2025-06-30	109.00	110.60	109.00	110.60	107.83	17,758
2025-06-27	108.60	109.00	108.00	108.40	105.68	6,309
2025-06-26	108.20	109.40	108.00	108.60	105.88	7,302
2025-06-25	109.60	109.60	108.40	108.60	105.88	5,541
2025-06-24	110.60	110.60	109.00	109.40	106.66	8,367
2025-06-23	110.20	111.00	108.80	110.40	107.63	6,671
2025-06-20	112.00	112.60	111.20	111.20	108.41	104,290
2025-06-19	112.00	112.60	111.20	112.40	109.58	10,869
2025-06-18	112.00	112.00	110.40	111.80	109.00	17,127
2025-06-17	111.00	112.60	111.00	111.40	108.61	12,371
2025-06-16	111.20	111.40	110.40	110.80	108.02	5,400
2025-06-13	110.60	111.80	110.00	111.00	108.22	17,545
2025-06-12	110.60	111.00	109.80	110.40	107.63	11,154
2025-06-11	109.40	110.80	109.20	110.60	107.83	14,290
2025-06-10	109.00	109.80	107.80	109.40	106.66	11,243
2025-06-06	107.00	108.80	107.00	108.80	106.07	11,651
2025-06-05	103.60	108.80	103.60	107.00	104.32	37,953
2025-06-04	103.00	103.60	102.00	102.20	99.638	3,949
2025-06-03	101.60	104.00	100.80	102.40	99.833	10,526
2025-06-02	101.60	101.60	100.60	101.60	99.053	4,530
2025-05-30	99.400	101.40	98.600	101.40	98.858	21,090
2025-05-28	99.200	99.400	98.600	99.300	96.811	7,101
2025-05-27	101.00	101.00	99.200	99.200	96.713	3,550
2025-05-26	101.00	101.00	100.20	100.80	98.273	6,023
2025-05-23	99.200	100.80	99.200	100.80	98.273	19,743
2025-05-22	98.300	99.200	98.000	99.200	96.713	8,222
2025-05-21	98.300	98.300	97.900	98.200	95.738	2,689
2025-05-20	98.200	98.500	98.000	98.200	95.738	2,029
2025-05-19	99.400	99.400	98.300	98.800	96.323	1,853
2025-05-16	97.800	99.300	97.800	99.100	96.616	3,743
2025-05-15	96.800	97.700	96.000	97.700	95.251	4,196
2025-05-14	95.900	97.100	95.900	96.800	94.373	3,157

← NewerPage 6 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.