HIAG Immobilien Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 128.80 | 129.80 | 128.20 | 129.60 | 129.60 | 2,898 |
| 2026-10-15 | 127.80 | 129.40 | 126.40 | 129.20 | 129.20 | 5,595 |
| 2026-10-14 | 126.40 | 128.20 | 126.40 | 127.00 | 127.00 | 8,241 |
| 2026-10-13 | 127.00 | 128.40 | 126.60 | 126.60 | 126.60 | 3,001 |
| 2026-10-12 | 127.20 | 128.40 | 126.80 | 126.80 | 126.80 | 3,006 |
| 2026-10-09 | 127.80 | 128.00 | 126.00 | 127.40 | 127.40 | 6,454 |
| 2026-10-08 | 126.80 | 128.40 | 126.60 | 127.00 | 127.00 | 5,684 |
| 2026-10-07 | 126.60 | 127.60 | 126.00 | 127.20 | 127.20 | 11,154 |
| 2026-10-06 | 127.40 | 128.40 | 125.80 | 125.80 | 125.80 | 4,890 |
| 2026-10-05 | 126.80 | 127.80 | 126.80 | 127.00 | 127.00 | 4,143 |
| 2026-10-02 | 126.00 | 126.80 | 125.00 | 126.80 | 126.80 | 5,522 |
| 2026-10-01 | 126.20 | 128.20 | 125.40 | 125.80 | 125.80 | 5,386 |
| 2026-09-30 | 128.00 | 128.60 | 126.40 | 127.20 | 127.20 | 10,908 |
| 2026-09-29 | 128.80 | 130.40 | 127.60 | 127.60 | 127.60 | 8,108 |
| 2026-09-28 | 128.60 | 130.00 | 128.60 | 128.60 | 128.60 | 4,170 |
| 2026-09-25 | 128.40 | 130.60 | 128.40 | 129.20 | 129.20 | 5,603 |
| 2026-09-24 | 128.00 | 129.40 | 127.60 | 128.40 | 128.40 | 4,466 |
| 2026-09-23 | 129.40 | 129.60 | 128.40 | 128.60 | 128.60 | 5,318 |
| 2026-09-22 | 129.80 | 130.20 | 128.20 | 129.40 | 129.40 | 10,698 |
| 2026-09-21 | 128.40 | 130.60 | 128.40 | 129.20 | 129.20 | 6,048 |
| 2026-09-18 | 127.60 | 129.40 | 127.60 | 128.60 | 128.60 | 20,437 |
| 2026-09-17 | 127.40 | 128.20 | 127.00 | 128.00 | 128.00 | 4,024 |
| 2026-09-16 | 125.20 | 128.20 | 125.20 | 127.00 | 127.00 | 3,555 |
| 2026-09-15 | 126.00 | 126.80 | 125.00 | 126.20 | 126.20 | 7,218 |
| 2026-09-14 | 128.40 | 128.40 | 126.20 | 126.20 | 126.20 | 4,585 |
| 2026-09-11 | 127.40 | 128.80 | 127.20 | 128.20 | 128.20 | 3,827 |
| 2026-09-10 | 129.60 | 129.80 | 127.40 | 127.40 | 127.40 | 10,500 |
| 2026-09-09 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | 4,499 |
| 2026-09-08 | 129.60 | 131.80 | 129.60 | 131.20 | 131.20 | 7,065 |
| 2026-09-07 | 128.80 | 130.80 | 128.20 | 129.20 | 129.20 | 5,513 |
| 2026-09-04 | 127.20 | 129.80 | 127.20 | 129.60 | 129.60 | 9,933 |
| 2026-09-03 | 127.20 | 128.80 | 127.20 | 127.80 | 127.80 | 9,943 |
| 2026-09-02 | 127.60 | 129.60 | 127.40 | 127.80 | 127.80 | 8,099 |
| 2026-09-01 | 127.80 | 128.40 | 125.80 | 127.40 | 127.40 | 9,720 |
| 2026-08-31 | 131.00 | 131.00 | 126.80 | 126.80 | 126.80 | 11,128 |
| 2026-08-28 | 131.00 | 131.00 | 129.20 | 130.00 | 130.00 | 2,398 |
| 2026-08-27 | 131.60 | 131.80 | 130.20 | 130.80 | 130.80 | 4,901 |
| 2026-08-26 | 134.20 | 134.40 | 131.80 | 131.80 | 131.80 | 4,361 |
| 2026-08-25 | 127.20 | 133.80 | 127.20 | 133.80 | 133.80 | 11,798 |
| 2026-08-24 | 127.00 | 127.40 | 125.40 | 126.80 | 126.80 | 8,919 |
| 2026-08-21 | 126.80 | 128.00 | 126.20 | 127.40 | 127.40 | 7,393 |
| 2026-08-20 | 125.20 | 126.60 | 125.20 | 126.00 | 126.00 | 8,493 |
| 2026-08-19 | 123.20 | 126.20 | 122.80 | 125.20 | 125.20 | 7,148 |
| 2026-08-18 | 124.40 | 125.00 | 123.00 | 123.80 | 123.80 | 5,410 |
| 2026-08-17 | 128.60 | 128.60 | 124.40 | 125.00 | 125.00 | 10,085 |
| 2026-08-14 | 129.00 | 129.00 | 126.60 | 127.40 | 127.40 | 4,449 |
| 2026-08-13 | 127.40 | 129.00 | 127.40 | 128.00 | 128.00 | 3,240 |
| 2026-08-12 | 127.60 | 128.20 | 127.20 | 127.20 | 127.20 | 7,725 |
| 2026-08-11 | 129.00 | 129.00 | 127.40 | 127.40 | 127.40 | 5,419 |
| 2026-08-10 | 129.00 | 129.20 | 128.00 | 128.60 | 128.60 | 7,553 |
| 2026-08-07 | 129.20 | 129.80 | 128.40 | 128.40 | 128.40 | 3,233 |
| 2026-08-06 | 130.00 | 130.60 | 129.40 | 129.40 | 129.40 | 3,798 |
| 2026-08-05 | 129.80 | 130.40 | 128.20 | 129.40 | 129.40 | 13,630 |
| 2026-08-04 | 130.60 | 131.60 | 129.40 | 129.40 | 129.40 | 4,633 |
| 2026-08-03 | 132.00 | 132.60 | 128.80 | 130.40 | 130.40 | 8,830 |
| 2026-07-31 | 135.00 | 135.00 | 132.00 | 132.00 | 132.00 | 7,563 |
| 2026-07-30 | 134.20 | 135.60 | 133.60 | 134.00 | 134.00 | 4,030 |
| 2026-07-29 | 136.20 | 136.40 | 134.40 | 134.40 | 134.40 | 4,836 |
| 2026-07-28 | 134.20 | 136.40 | 134.20 | 135.40 | 135.40 | 6,667 |
| 2026-07-27 | 134.60 | 135.20 | 133.60 | 134.20 | 134.20 | 2,717 |
Page 1 of 21 · 1,259 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.