HIAG Immobilien Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	108.20	108.20	107.60	107.86	107.83	278
2025-07-29	108.80	109.00	108.60	108.80	108.77	106
2025-07-28	108.80	109.00	108.20	108.20	108.17	77
2025-07-25	109.00	109.40	109.00	109.00	108.97	36,001
2025-07-24	109.60	109.60	109.40	109.40	109.37	560
2025-07-23	110.20	110.20	110.20	110.20	110.17	27
2025-07-22	112.00	112.00	111.80	111.80	111.77	14
2025-07-21	111.20	111.40	110.80	110.80	110.77	53
2025-07-18	110.20	110.20	110.20	110.20	110.17	1
2025-07-17	110.20	110.20	110.20	110.20	110.17	95
2025-07-16	108.60	108.80	108.60	108.80	108.77	135
2025-07-15	108.80	108.80	107.80	108.20	108.17	64
2025-07-14	109.40	109.60	109.20	109.60	109.57	164
2025-07-11	108.20	108.60	108.20	108.60	108.57	32
2025-07-10	107.70	108.20	107.40	108.20	108.17	1,944
2025-07-09	108.00	108.80	108.00	108.20	108.17	154
2025-07-08	107.20	107.20	107.00	107.00	106.97	118
2025-07-07	106.90	107.40	106.90	107.40	107.37	134
2025-07-04	106.80	106.80	106.60	106.60	106.57	20
2025-07-03	108.20	108.20	107.20	107.80	107.77	151
2025-07-02	108.80	108.80	108.80	108.80	108.77	58
2025-07-01	110.40	110.40	109.80	109.80	109.77	213
2025-06-30	110.00	110.60	109.80	110.60	110.57	1,503
2025-06-27	108.60	108.60	108.20	108.40	108.37	64
2025-06-26	108.80	108.80	108.70	108.70	108.67	72
2025-06-25	109.40	109.40	108.20	108.60	108.57	133
2025-06-24	110.00	110.40	109.20	109.20	109.17	159
2025-06-23	109.20	110.40	109.00	110.40	110.37	171
2025-06-20	112.20	112.60	111.20	111.20	111.17	1,140
2025-06-19	111.70	112.40	111.20	112.40	112.37	113
2025-06-18	111.20	111.80	110.80	111.80	111.77	455
2025-06-17	112.20	112.20	111.40	111.40	111.37	645
2025-06-16	111.00	111.00	110.80	110.80	110.77	77
2025-06-13	110.80	111.20	110.80	111.20	111.17	21
2025-06-12	110.20	111.00	110.00	110.40	110.37	2,449
2025-06-11	110.20	110.80	110.20	110.60	110.57	841
2025-06-10	109.00	109.60	107.90	109.40	109.37	313
2025-06-06	107.40	108.40	107.40	108.40	108.37	238
2025-06-05	105.60	108.60	105.60	107.20	107.17	1,283
2025-06-04	103.00	103.20	102.80	102.80	102.77	91
2025-06-03	102.00	103.60	101.40	101.40	101.37	550
2025-06-02	101.30	101.40	101.30	101.40	101.37	30
2025-05-30	98.900	100.00	98.900	99.900	99.875	1,238
2025-05-28	98.900	98.900	98.900	98.900	98.875	5
2025-05-23	99.050	100.40	99.050	99.950	99.925	311
2025-05-22	98.000	99.200	98.000	99.200	99.175	88
2025-05-21	98.000	98.000	98.000	98.000	97.975	6
2025-05-20	98.200	98.400	98.200	98.400	98.375	8
2025-05-19	98.900	98.900	98.900	98.900	98.875	7
2025-05-16	97.750	98.900	97.750	98.900	98.875	21
2025-05-15	96.300	97.400	96.300	97.400	97.376	8
2025-05-14	95.900	96.450	95.900	96.400	96.376	96
2025-05-13	96.400	96.400	95.900	95.900	95.876	78
2025-05-12	97.400	97.400	97.200	97.200	97.176	27
2025-05-09	98.500	98.500	98.300	98.300	98.275	12
2025-05-08	99.400	99.400	99.200	99.200	99.175	2
2025-05-07	99.300	99.500	99.300	99.500	99.475	10
2025-05-06	99.300	99.500	99.300	99.500	99.475	61
2025-05-02	100.00	100.20	99.700	100.20	100.17	65
2025-04-30	99.800	100.00	98.950	98.950	98.925	196

← NewerPage 6 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.