HIAG Immobilien Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	136.40	137.40	136.40	136.69	136.69	584
2026-07-17	134.79	137.70	134.79	137.00	137.00	2,308
2026-07-16	133.60	134.20	133.30	133.76	133.76	1,323
2026-07-15	134.62	134.62	134.40	134.40	134.40	63
2026-07-14	135.20	135.80	134.73	134.73	134.73	489
2026-07-13	134.40	136.00	134.27	135.38	135.38	330
2026-07-10	138.20	138.20	132.00	133.65	133.65	3,889
2026-07-09	138.90	138.90	137.37	137.68	137.68	1,280
2026-07-08	137.00	137.40	136.67	136.67	136.67	677
2026-07-07	135.40	136.60	135.30	136.60	136.60	925
2026-07-06	134.80	136.60	134.80	136.00	136.00	1,051
2026-07-03	135.40	135.60	134.90	135.60	135.60	161
2026-07-02	134.40	135.60	134.10	134.10	134.10	95
2026-07-01	134.40	134.40	132.20	134.00	134.00	840
2026-06-30	134.80	136.50	133.81	135.60	135.60	631
2026-06-29	135.00	135.80	134.60	134.80	134.80	95
2026-06-26	135.20	136.00	134.62	134.62	134.62	1,614
2026-06-25	135.40	135.60	134.15	135.00	135.00	2,127
2026-06-24	136.20	136.20	133.80	135.40	135.40	524
2026-06-23	133.40	135.60	133.20	135.60	135.60	492
2026-06-22	134.60	135.40	134.14	134.24	134.24	560
2026-06-19	138.40	138.40	134.60	136.38	136.38	7,830
2026-06-18	138.50	138.70	137.60	138.13	138.13	1,486
2026-06-17	138.00	138.60	137.40	138.60	138.60	899
2026-06-16	139.40	139.60	137.80	138.54	138.54	701
2026-06-15	138.90	140.80	138.40	139.80	139.80	972
2026-06-12	138.20	139.10	138.20	138.79	138.79	685
2026-06-11	136.40	139.40	136.40	138.42	138.42	680
2026-06-10	138.20	138.60	137.20	138.29	138.29	2,690
2026-06-09	139.60	141.60	138.40	139.54	139.54	383
2026-06-08	139.20	140.00	138.80	139.75	139.75	501
2026-06-05	139.40	140.20	139.20	139.51	139.51	557
2026-06-04	139.20	140.30	139.20	139.22	139.22	5,077
2026-06-03	137.40	138.60	137.40	138.08	138.08	486
2026-06-02	135.80	138.60	135.40	138.00	138.00	2,084
2026-06-01	137.00	137.00	136.12	136.74	136.74	976
2026-05-29	135.60	141.00	135.40	138.30	138.30	2,651
2026-05-28	134.00	134.90	134.00	134.67	134.67	515
2026-05-27	133.40	134.00	132.80	133.17	133.17	531
2026-05-26	134.00	134.41	133.60	133.70	133.70	539
2026-05-22	135.40	135.40	133.00	133.53	133.53	616
2026-05-21	136.80	136.80	135.80	136.34	136.34	351
2026-05-20	134.20	137.20	134.20	135.40	135.40	119
2026-05-19	133.00	134.00	133.00	133.17	133.17	259
2026-05-18	132.20	132.80	131.20	131.78	131.78	305
2026-05-15	135.60	135.60	133.27	134.00	134.00	2,391
2026-05-13	133.60	134.61	133.40	133.40	133.40	327
2026-05-12	134.80	136.20	134.00	135.20	135.20	727
2026-05-11	135.40	135.80	135.39	135.57	135.57	451
2026-05-08	133.60	135.80	133.20	134.89	134.89	1,041
2026-05-07	136.40	136.40	134.60	135.30	135.30	598
2026-05-06	135.00	136.20	135.00	135.71	135.71	1,310
2026-05-05	135.80	135.80	134.19	134.19	134.19	915
2026-05-01	135.60	136.40	135.40	135.73	135.73	0
2026-04-30	135.60	136.40	135.40	135.73	135.73	3,161
2026-04-29	137.80	139.00	136.00	137.13	137.13	36,744
2026-04-28	136.20	138.40	136.20	137.85	137.85	981
2026-04-27	139.20	139.80	136.79	138.80	138.80	1,544
2026-04-24	147.00	147.40	145.17	145.17	145.13	286
2026-04-23	143.80	145.60	143.80	144.58	144.55	1,222

← NewerPage 2 of 19 · 1,092 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-27	0.0364 GBX
2025-04-23	0.0300 GBX
2024-04-23	0.0233 GBX
2023-05-02	0.0224 GBX
2022-05-02	0.0135 GBX
2021-04-26	0.0115 GBX
2019-04-16	0.0217 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.