HIAG Immobilien Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	97.700	97.900	97.700	97.823	97.799	65
2025-04-28	96.900	97.200	96.900	97.000	96.976	22
2025-04-24	97.700	97.700	97.200	97.200	97.176	30
2025-04-23	99.000	99.100	96.800	96.800	96.776	819
2025-04-22	101.80	102.80	100.80	101.20	101.14	628
2025-04-17	97.700	100.50	97.700	100.50	100.45	619
2025-04-16	97.500	97.800	97.000	97.800	97.747	186
2025-04-15	96.900	97.300	96.900	97.300	97.247	149
2025-04-11	94.000	94.800	94.000	94.800	94.748	229
2025-04-10	93.400	93.600	93.300	93.400	93.349	37
2025-04-08	92.350	92.600	92.350	92.600	92.549	15
2025-04-07	89.700	91.650	89.700	91.550	91.500	40
2025-04-04	94.200	94.200	93.400	93.400	93.349	39
2025-04-03	95.800	95.800	95.600	95.600	95.548	20
2025-04-02	95.400	95.400	95.400	95.400	95.348	6
2025-04-01	94.800	95.400	94.800	95.200	95.148	153
2025-03-31	95.200	95.600	95.200	95.600	95.548	10
2025-03-28	95.400	95.600	95.400	95.600	95.548	197
2025-03-27	94.600	94.800	94.400	94.400	94.348	41
2025-03-26	94.800	95.000	94.800	94.800	94.748	140
2025-03-25	95.200	95.200	95.200	95.200	95.148	11
2025-03-24	94.600	94.600	94.600	94.600	94.548	54
2025-03-21	94.400	94.600	94.400	94.600	94.548	62
2025-03-19	93.800	93.800	93.800	93.800	93.749	22
2025-03-18	93.800	94.600	93.800	94.400	94.348	333
2025-03-17	94.600	94.600	94.600	94.600	94.548	7
2025-03-14	94.800	94.800	94.600	94.600	94.548	56
2025-03-13	93.900	93.900	93.900	93.900	93.849	1
2025-03-12	94.400	95.000	94.400	95.000	94.948	150
2025-03-11	94.000	94.000	94.000	94.000	93.949	22
2025-03-10	94.800	95.000	94.000	94.000	93.949	321
2025-03-07	93.800	94.800	93.800	94.800	94.748	275
2025-03-06	94.000	94.000	92.600	94.000	93.949	164
2025-03-05	97.800	97.800	97.200	97.200	97.147	367
2025-03-04	94.800	97.200	94.800	97.200	97.147	84
2025-03-03	93.000	94.200	93.000	94.200	94.149	385
2025-02-28	92.200	93.400	91.400	91.400	91.350	12,221
2025-02-27	91.400	92.400	91.400	91.400	91.350	17
2025-02-26	91.400	91.400	91.400	91.400	91.350	13
2025-02-25	92.200	92.200	91.200	91.200	91.150	275
2025-02-24	92.400	92.400	92.200	92.253	92.203	27
2025-02-21	92.600	92.600	91.600	92.200	92.150	882
2025-02-20	92.700	92.800	92.400	92.400	92.349	939
2025-02-19	92.600	92.800	92.600	92.800	92.749	69
2025-02-18	92.600	92.600	92.200	92.400	92.349	288
2025-02-17	91.800	92.000	91.400	91.400	91.350	53
2025-02-13	92.000	92.000	91.600	91.900	91.850	103
2025-02-12	92.400	92.400	91.000	92.200	92.150	657
2025-02-11	92.000	92.800	92.000	92.800	92.749	399
2025-02-10	91.600	91.800	91.200	91.200	91.150	546
2025-02-07	89.800	91.000	89.600	91.000	90.950	710
2025-02-06	89.800	90.000	89.600	90.000	89.951	4,316
2025-02-05	88.300	88.400	88.300	88.300	88.252	42
2025-02-04	88.400	89.400	88.400	89.000	88.951	340
2025-02-03	87.800	88.000	87.600	88.000	87.952	215
2025-01-31	87.600	87.800	87.600	87.800	87.752	40
2025-01-30	88.800	88.800	88.600	88.600	88.552	522
2025-01-29	89.400	89.400	88.200	88.600	88.552	574
2025-01-28	87.000	87.800	87.000	87.800	87.752	635
2025-01-27	86.000	86.400	86.000	86.400	86.353	74

← NewerPage 7 of 19 · 1,086 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.