HIAG Immobilien Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	91.800	92.200	91.600	92.200	87.240	5,808
2025-02-12	92.600	93.200	90.800	91.400	86.483	17,594
2025-02-11	91.600	92.600	91.600	92.600	87.618	12,998
2025-02-10	91.600	91.800	91.200	91.600	86.672	8,496
2025-02-07	89.600	91.600	89.200	91.600	86.672	13,307
2025-02-06	90.000	90.200	89.400	89.600	84.780	21,191
2025-02-05	88.800	90.200	88.200	90.200	85.347	29,435
2025-02-04	88.400	89.400	88.000	88.800	84.023	23,508
2025-02-03	87.800	88.400	87.400	88.400	83.644	13,061
2025-01-31	88.800	88.800	87.400	87.800	83.076	6,321
2025-01-30	88.800	88.800	88.400	88.600	83.833	10,569
2025-01-29	88.800	89.400	88.200	88.600	83.833	23,060
2025-01-28	86.600	88.000	86.600	88.000	83.266	38,153
2025-01-27	85.800	86.600	85.800	86.400	81.752	7,838
2025-01-24	85.800	86.400	85.600	86.000	81.373	8,414
2025-01-23	84.800	86.000	84.400	85.800	81.184	14,360
2025-01-22	84.800	85.000	84.400	85.000	80.427	6,739
2025-01-21	85.000	85.000	84.800	85.000	80.427	6,746
2025-01-20	85.000	85.200	84.800	85.200	80.616	2,696
2025-01-17	85.000	85.400	84.600	85.400	80.806	20,839
2025-01-16	84.600	85.200	84.600	85.200	80.616	5,892
2025-01-15	84.800	85.200	84.200	85.000	80.427	12,161
2025-01-14	84.200	85.200	84.000	85.200	80.616	6,439
2025-01-13	84.800	84.800	84.000	84.400	79.859	7,310
2025-01-10	85.200	85.200	84.800	85.200	80.616	6,071
2025-01-09	84.000	85.800	83.800	85.200	80.616	21,109
2025-01-08	84.800	85.200	84.000	84.000	79.481	29,580
2025-01-07	84.600	85.200	84.600	85.000	80.427	10,547
2025-01-06	84.800	85.000	84.200	84.800	80.238	9,068
2025-01-03	85.400	85.400	84.200	84.600	80.049	9,204
2024-12-30	85.000	85.600	84.200	85.400	80.806	6,087
2024-12-27	84.200	85.000	84.200	85.000	80.427	9,210
2024-12-23	84.000	84.600	84.000	84.600	80.049	2,902
2024-12-20	84.000	84.200	84.000	84.000	79.481	2,098
2024-12-19	83.400	84.200	83.200	84.200	79.670	6,324
2024-12-18	84.000	84.200	83.600	83.800	79.292	3,561
2024-12-17	84.200	84.200	83.600	84.200	79.670	2,444
2024-12-16	84.200	84.400	84.200	84.200	79.670	6,137
2024-12-13	83.600	84.200	83.600	84.200	79.670	8,149
2024-12-12	83.800	83.800	83.400	83.800	79.292	2,224
2024-12-11	83.600	83.800	83.600	83.800	79.292	2,874
2024-12-10	84.400	84.800	83.800	84.000	79.481	6,611
2024-12-09	85.000	85.000	84.400	84.400	79.859	11,101
2024-12-06	83.800	85.000	83.800	85.000	80.427	5,857
2024-12-05	83.000	83.800	82.800	83.800	79.292	2,324
2024-12-04	82.200	83.400	82.200	83.400	78.913	7,681
2024-12-03	82.200	82.400	81.800	82.400	77.967	6,353
2024-12-02	83.000	83.000	82.000	82.400	77.967	5,425
2024-11-29	82.000	82.600	81.800	82.600	78.156	7,492
2024-11-28	82.200	82.400	81.400	82.000	77.588	11,076
2024-11-27	82.000	82.200	81.600	82.200	77.778	3,905
2024-11-26	82.200	82.400	82.000	82.400	77.967	2,899
2024-11-25	82.400	82.400	81.800	82.400	77.967	7,954
2024-11-22	80.800	82.400	80.400	82.400	77.967	1,718
2024-11-21	80.400	80.800	80.000	80.800	76.453	7,512
2024-11-20	80.600	81.000	80.000	80.600	76.264	13,557
2024-11-19	80.200	80.800	80.000	80.600	76.264	5,376
2024-11-18	81.200	81.200	80.200	80.200	75.885	3,376
2024-11-15	80.800	81.600	80.800	81.200	76.832	3,101
2024-11-14	81.400	81.400	80.400	81.000	76.642	6,658

← NewerPage 8 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.