HIAG Immobilien Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	143.50	145.00	143.50	144.25	144.21	683
2026-04-21	141.40	143.20	141.00	142.58	142.54	1,451
2026-04-20	142.70	143.40	141.00	142.03	142.00	478
2026-04-17	142.80	143.40	141.60	141.79	141.75	19,943
2026-04-16	140.40	141.60	140.20	141.00	140.96	8,011
2026-04-15	141.40	142.40	140.60	141.00	140.96	1,456
2026-04-14	139.20	141.80	138.80	138.91	138.88	777
2026-04-13	138.40	140.00	138.40	139.19	139.16	993
2026-04-10	140.20	140.20	138.60	139.61	139.58	102
2026-04-09	138.80	139.64	138.20	139.64	139.61	204
2026-04-08	141.80	141.80	135.80	138.55	138.52	1,172
2026-04-07	140.00	140.15	139.20	140.15	140.12	2,636
2026-04-02	136.90	137.80	136.90	136.90	136.87	31
2026-04-01	136.00	138.20	135.40	138.17	138.14	4,048
2026-03-31	131.20	135.50	131.20	132.00	131.97	88
2026-03-30	131.00	131.00	130.56	130.80	130.77	215
2026-03-27	130.00	131.20	129.53	129.53	129.50	536
2026-03-26	130.00	131.00	130.00	130.14	130.11	1,399
2026-03-25	131.00	132.00	130.60	131.45	131.42	3,097
2026-03-24	129.00	129.80	129.00	129.40	129.37	2,073
2026-03-23	126.40	129.80	126.40	129.40	129.37	1,712
2026-03-20	130.30	130.30	128.40	129.50	129.47	2,240
2026-03-19	130.00	130.80	129.54	129.54	129.50	389
2026-03-18	129.00	131.20	129.00	130.00	129.96	1,120
2026-03-17	130.60	130.60	129.40	129.74	129.71	1,274
2026-03-16	130.20	131.20	130.20	130.84	130.81	1,830
2026-03-13	131.40	131.40	130.64	130.64	130.61	384
2026-03-12	130.00	132.60	130.00	131.58	131.54	1,632
2026-03-11	131.80	131.80	130.52	130.81	130.78	2,370
2026-03-10	133.90	133.90	132.80	133.53	133.49	1,696
2026-03-09	133.00	134.16	133.00	133.52	133.49	525
2026-03-06	134.80	136.80	134.80	135.82	135.79	1,484
2026-03-05	135.40	136.20	133.88	134.96	134.93	1,330
2026-03-04	133.70	135.20	133.70	134.87	134.84	558
2026-03-03	132.80	135.70	132.80	134.70	134.67	1,987
2026-03-02	133.20	135.00	133.20	134.46	134.42	1,403
2026-02-27	134.20	134.60	133.80	134.44	134.40	1,001
2026-02-26	132.00	132.80	132.00	132.35	132.32	505
2026-02-25	131.30	131.30	130.50	130.79	130.76	1,160
2026-02-24	129.20	132.20	129.20	130.73	130.70	231
2026-02-23	129.40	129.70	128.40	129.40	129.37	1,604
2026-02-20	128.40	129.60	127.60	128.38	128.34	1,694
2026-02-19	129.40	130.30	127.40	129.99	129.96	1,131
2026-02-18	130.40	130.80	129.00	129.78	129.75	2,391
2026-02-17	125.60	129.40	125.60	127.93	127.90	586
2026-02-16	126.60	127.80	125.80	127.20	127.17	513
2026-02-13	126.00	127.50	126.00	126.57	126.53	353
2026-02-12	127.20	129.00	127.20	127.40	127.37	497
2026-02-11	127.20	128.80	127.20	128.08	128.05	388
2026-02-10	128.20	128.40	127.40	128.40	128.37	645
2026-02-09	125.60	129.20	125.60	128.11	128.07	136
2026-02-06	125.20	126.00	125.20	125.80	125.77	311
2026-02-05	124.00	124.80	124.00	124.23	124.19	658
2026-02-04	124.40	125.40	123.80	125.03	124.99	690
2026-02-03	125.40	126.20	124.60	125.25	125.22	705
2026-02-02	124.40	124.80	124.20	124.67	124.64	2,114
2026-01-30	124.20	125.00	124.20	124.48	124.45	821
2026-01-29	124.30	125.40	124.30	124.85	124.82	1,450
2026-01-28	123.40	124.60	122.80	124.00	123.97	735
2026-01-27	122.40	124.00	121.80	123.20	123.16	949

← NewerPage 3 of 5 · 244 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.