HIAG Immobilien Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	123.40	123.40	121.60	122.51	122.48	471
2026-01-23	123.80	123.80	123.18	123.18	123.15	699
2026-01-22	119.80	122.00	119.80	121.44	121.40	682
2026-01-21	118.00	119.40	118.00	118.00	117.97	129
2026-01-20	118.20	118.20	117.26	117.26	117.23	115
2026-01-19	118.00	118.60	118.00	118.10	118.07	167
2026-01-16	117.80	118.40	117.20	117.23	117.20	1,507
2026-01-15	118.20	118.20	117.90	118.06	118.03	288
2026-01-14	118.60	118.60	116.74	117.11	117.08	1,921
2026-01-13	114.60	116.60	114.60	115.44	115.41	457
2026-01-12	118.14	118.60	118.14	118.17	118.14	363
2026-01-09	118.00	119.00	117.92	118.00	117.97	339
2026-01-08	119.60	120.20	118.80	119.66	119.63	2,035
2026-01-07	118.40	119.20	118.12	118.36	118.33	125
2026-01-06	116.60	116.80	115.00	115.40	115.37	666
2026-01-05	116.40	117.00	116.00	117.00	116.97	1,015
2025-12-30	118.70	118.70	118.45	118.60	118.57	439
2025-12-29	117.80	119.00	117.80	118.80	118.77	2,464
2025-12-23	116.20	117.60	116.00	117.60	117.57	2,000
2025-12-22	115.40	116.60	115.00	116.00	115.97	498
2025-12-19	115.20	116.00	114.60	114.60	114.57	934
2025-12-18	113.60	114.20	113.60	113.69	113.66	31
2025-12-17	112.20	113.00	112.00	113.00	112.97	24
2025-12-16	112.80	113.00	112.20	112.80	112.77	653
2025-12-15	112.80	112.80	112.80	112.80	112.77	10
2025-12-12	113.60	113.60	112.94	112.94	112.91	1,056
2025-12-11	112.80	112.80	110.80	112.53	112.50	360
2025-12-10	112.24	112.24	112.24	112.24	112.21	17
2025-12-09	113.00	114.14	112.40	112.40	112.37	3,822
2025-12-08	112.90	113.20	112.60	112.76	112.73	3,386
2025-12-05	112.30	112.45	112.20	112.45	112.42	2,759
2025-12-04	113.50	113.50	113.03	113.40	113.37	1,154
2025-12-03	113.60	113.94	113.00	113.24	113.21	551
2025-12-02	113.90	114.00	113.63	114.00	113.97	2,702
2025-12-01	115.00	115.20	114.40	114.42	114.39	252
2025-11-28	113.81	115.40	113.81	114.80	114.77	1,133
2025-11-27	114.00	114.00	113.40	114.00	113.97	488
2025-11-26	114.80	114.80	114.00	114.20	114.17	2,775
2025-11-25	116.30	117.20	115.80	116.76	116.73	717
2025-11-24	117.67	118.40	117.20	117.53	117.50	4,204
2025-11-21	115.20	116.60	115.15	115.15	115.12	867
2025-11-20	116.00	116.09	115.00	115.50	115.47	824
2025-11-19	113.40	113.40	112.80	112.80	112.77	802
2025-11-18	112.20	112.20	111.80	111.80	111.77	705
2025-11-17	111.40	111.80	111.40	111.42	111.39	576
2025-11-14	110.20	110.80	109.86	110.13	110.10	379
2025-11-13	111.20	111.80	111.20	111.80	111.77	250
2025-11-12	111.20	111.20	111.20	111.20	111.17	1
2025-11-11	111.80	111.80	111.10	111.18	111.15	276
2025-11-10	111.40	111.40	110.67	110.99	110.96	194
2025-11-07	111.00	111.00	109.26	110.00	109.97	321
2025-11-06	109.20	109.40	108.80	108.80	108.77	82
2025-11-05	109.60	109.60	109.20	109.20	109.17	107
2025-11-04	109.00	109.60	109.00	109.54	109.51	177
2025-11-03	110.00	110.76	110.00	110.76	110.73	971
2025-10-31	109.80	110.60	109.40	110.20	110.17	4,425
2025-10-30	110.40	110.40	109.00	110.40	110.37	476
2025-10-29	109.40	109.40	109.40	109.40	109.37	167
2025-10-28	109.60	109.60	109.56	109.56	109.53	215
2025-10-27	110.60	111.00	110.54	110.54	110.51	445

← NewerPage 4 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.