HIAG Immobilien Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	96.400	96.800	95.200	96.200	93.788	5,573
2025-05-12	98.600	98.600	96.600	96.700	94.276	5,656
2025-05-09	98.700	98.700	97.900	98.600	96.128	4,057
2025-05-08	99.500	99.500	98.400	98.500	96.031	4,237
2025-05-07	99.400	99.500	99.000	99.500	97.006	3,558
2025-05-06	99.700	99.700	99.000	99.500	97.006	2,011
2025-05-05	100.40	100.40	99.300	99.700	97.201	6,950
2025-05-02	100.00	100.40	99.700	100.40	97.883	7,455
2025-04-30	98.000	100.00	98.000	100.00	97.493	11,255
2025-04-29	97.500	98.400	97.300	98.000	95.543	4,127
2025-04-28	96.000	97.300	95.900	97.300	94.861	3,695
2025-04-25	97.600	97.600	96.000	96.300	93.886	10,055
2025-04-24	97.000	97.900	96.900	97.200	94.763	7,453
2025-04-23	98.900	99.200	96.800	97.400	94.958	10,088
2025-04-22	101.00	102.60	100.40	101.80	96.323	5,540
2025-04-17	97.000	101.00	97.000	100.40	94.999	18,081
2025-04-16	97.000	97.900	96.800	97.900	92.633	3,388
2025-04-15	95.700	97.200	95.400	97.100	91.876	4,847
2025-04-14	94.800	96.600	94.400	95.700	90.551	6,872
2025-04-11	94.000	95.000	93.500	94.800	89.700	6,247
2025-04-10	92.000	93.800	91.800	93.700	88.659	8,443
2025-04-09	91.200	91.800	89.500	90.500	85.631	7,823
2025-04-08	91.000	92.900	91.000	92.000	87.050	4,233
2025-04-07	93.000	93.400	89.100	91.000	86.104	14,349
2025-04-04	95.600	95.600	93.000	93.200	88.186	6,812
2025-04-03	95.200	96.200	95.000	95.800	90.646	5,142
2025-04-02	95.200	95.400	94.800	95.200	90.078	4,909
2025-04-01	95.000	95.400	94.400	95.400	90.268	5,255
2025-03-31	95.400	95.600	94.800	94.800	89.700	12,621
2025-03-28	94.800	95.400	94.800	95.200	90.078	3,610
2025-03-27	95.600	95.600	94.200	94.400	89.321	4,186
2025-03-26	94.800	95.600	94.800	95.000	89.889	4,681
2025-03-25	94.800	95.200	94.800	94.800	89.700	2,749
2025-03-24	95.000	95.400	94.800	94.800	89.700	3,813
2025-03-21	94.000	95.600	93.800	95.400	90.268	14,286
2025-03-20	93.800	94.200	93.600	94.200	89.132	2,678
2025-03-19	93.600	94.400	93.600	94.000	88.943	2,772
2025-03-18	94.400	94.400	93.600	93.800	88.754	5,046
2025-03-17	94.800	94.800	94.000	94.000	88.943	2,816
2025-03-14	94.600	94.600	94.200	94.400	89.321	3,969
2025-03-13	94.600	94.800	93.800	94.200	89.132	3,351
2025-03-12	94.000	95.000	94.000	94.400	89.321	4,720
2025-03-11	94.200	94.400	93.800	94.200	89.132	5,949
2025-03-10	94.800	95.000	94.200	94.600	89.511	6,115
2025-03-07	93.400	95.000	93.400	94.800	89.700	11,134
2025-03-06	98.000	98.000	92.600	93.600	88.564	9,606
2025-03-05	98.000	98.000	96.800	97.400	92.160	9,371
2025-03-04	94.600	97.400	94.600	97.400	92.160	11,937
2025-03-03	92.800	94.600	92.400	94.600	89.511	17,463
2025-02-28	92.800	93.200	91.400	91.400	86.483	106,501
2025-02-27	91.800	92.400	91.200	92.000	87.050	5,182
2025-02-26	91.400	91.800	91.200	91.800	86.861	6,341
2025-02-25	92.400	92.800	91.200	91.600	86.672	7,170
2025-02-24	92.600	93.600	92.400	92.800	87.807	5,085
2025-02-21	92.600	92.800	91.800	92.600	87.618	4,782
2025-02-20	92.200	93.000	92.200	92.600	87.618	6,479
2025-02-19	92.200	92.600	92.000	92.400	87.429	4,859
2025-02-18	91.800	92.600	91.600	92.400	87.429	5,043
2025-02-17	92.000	92.000	91.400	91.400	86.483	5,790
2025-02-14	92.400	92.400	91.600	91.600	86.672	4,611

← NewerPage 7 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.