HIAG Immobilien Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	81.600	81.600	81.400	81.400	77.021	3,048
2024-11-12	81.600	81.800	81.400	81.600	77.210	4,540
2024-11-11	81.600	81.800	81.400	81.600	77.210	3,098
2024-11-08	81.600	81.800	81.600	81.600	77.210	1,847
2024-11-07	81.600	81.800	81.400	81.400	77.021	2,304
2024-11-06	82.600	82.600	81.800	82.000	77.588	7,728
2024-11-05	82.200	84.200	81.800	82.600	78.156	10,477
2024-11-04	82.000	82.200	82.000	82.200	77.778	3,801
2024-11-01	82.000	82.000	81.800	82.000	77.588	2,884
2024-10-31	82.000	82.200	81.800	82.200	77.778	5,954
2024-10-30	82.400	82.400	82.000	82.000	77.588	5,611
2024-10-29	82.000	82.400	82.000	82.400	77.967	3,588
2024-10-28	81.800	82.200	81.800	82.000	77.588	8,409
2024-10-25	81.800	82.200	81.600	82.000	77.588	8,620
2024-10-24	82.000	82.000	81.800	82.000	77.588	2,154
2024-10-23	81.800	82.200	81.800	82.000	77.588	5,027
2024-10-22	82.000	82.200	81.600	82.000	77.588	4,486
2024-10-21	82.200	82.400	82.000	82.200	77.778	4,331
2024-10-18	81.800	82.400	81.800	82.400	77.967	1,789
2024-10-17	81.600	81.800	81.600	81.800	77.399	1,981
2024-10-16	81.800	81.800	81.000	81.600	77.210	10,239
2024-10-15	81.200	81.800	81.200	81.800	77.399	3,270
2024-10-14	81.800	81.800	81.000	81.200	76.832	3,685
2024-10-11	82.000	82.000	81.800	81.800	77.399	5,654
2024-10-10	81.800	82.000	81.400	81.800	77.399	7,626
2024-10-09	82.400	82.600	81.800	81.800	77.399	8,131
2024-10-08	82.400	82.800	82.200	82.400	77.967	2,971
2024-10-07	82.600	82.800	82.400	82.600	78.156	4,459
2024-10-04	82.600	83.200	82.400	83.200	78.724	2,713
2024-10-03	82.400	83.000	82.200	82.800	78.345	4,025
2024-10-02	82.600	82.800	82.200	82.400	77.967	24,815
2024-10-01	83.200	83.200	82.800	82.800	78.345	3,204
2024-09-30	83.200	83.200	82.800	83.000	78.535	4,157
2024-09-27	82.000	83.600	82.000	83.200	78.724	7,064
2024-09-26	83.600	83.600	81.800	82.000	77.588	8,062
2024-09-25	82.200	83.400	82.200	83.000	78.535	12,934
2024-09-24	81.200	82.200	81.200	82.200	77.778	10,909
2024-09-23	81.600	81.600	81.000	81.000	76.642	19,142
2024-09-20	81.200	81.200	80.000	81.000	76.642	8,340
2024-09-19	80.600	81.200	80.000	81.000	76.642	10,505
2024-09-18	80.200	80.600	80.000	80.400	76.075	4,296
2024-09-17	79.600	81.000	79.600	80.600	76.264	11,205
2024-09-16	79.400	79.800	79.200	79.600	75.318	5,010
2024-09-13	78.800	79.200	78.600	79.200	74.939	6,258
2024-09-12	78.400	78.800	78.400	78.800	74.561	4,293
2024-09-11	78.600	79.000	78.600	78.800	74.561	2,697
2024-09-10	78.600	79.200	78.600	78.600	74.371	4,135
2024-09-09	78.600	79.200	78.000	78.200	73.993	9,014
2024-09-06	78.400	78.600	78.400	78.600	74.371	2,663
2024-09-05	77.600	78.400	77.600	78.400	74.182	6,703
2024-09-04	77.800	78.000	77.400	77.600	73.425	3,297
2024-09-03	78.600	78.600	77.800	78.000	73.804	3,877
2024-09-02	78.800	78.800	78.200	78.400	74.182	2,598
2024-08-30	78.600	78.800	78.400	78.800	74.561	3,463
2024-08-29	78.800	78.800	78.400	78.800	74.561	2,555
2024-08-28	78.400	78.800	78.200	78.800	74.561	4,954
2024-08-27	78.200	78.400	78.000	78.400	74.182	5,167
2024-08-26	76.600	78.400	76.400	78.400	74.182	54,763
2024-08-23	76.600	77.000	76.200	76.400	72.290	6,066
2024-08-22	76.000	76.800	76.000	76.800	72.668	11,396

← NewerPage 9 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.