HIAG Immobilien Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	126.40	129.00	126.40	128.60	128.60	55
2026-10-14	128.20	128.20	126.80	127.00	127.00	54
2026-10-13	128.00	128.00	126.80	126.80	126.80	40
2026-10-12	127.80	128.20	127.80	128.20	128.20	76
2026-10-09	127.40	127.40	126.70	126.80	126.80	13
2026-10-08	127.90	128.40	127.50	128.10	128.10	208
2026-10-07	127.20	127.20	127.20	127.20	127.20	30
2026-10-02	126.30	126.30	125.30	125.60	125.60	40
2026-10-01	127.60	127.60	126.10	126.10	126.10	70
2026-09-30	126.80	127.70	126.70	127.70	127.70	300
2026-09-29	128.50	129.40	128.00	128.00	128.00	379
2026-09-28	129.30	129.30	129.20	129.20	129.20	26
2026-09-25	129.00	130.40	128.40	128.40	128.40	325
2026-09-24	129.20	129.20	128.80	128.80	128.80	78
2026-09-23	128.80	128.80	128.80	128.80	128.80	53
2026-09-22	129.40	130.20	128.40	130.20	130.20	2,466
2026-09-21	129.70	130.40	129.70	130.20	130.20	1,272
2026-09-18	128.60	128.89	128.50	128.77	128.77	887
2026-09-17	128.20	128.20	127.00	127.80	127.80	244
2026-09-16	126.20	127.90	126.20	127.00	127.00	217
2026-09-15	126.40	126.80	125.99	126.21	126.21	212
2026-09-14	127.40	128.39	126.20	128.39	128.39	586
2026-09-11	128.00	128.40	127.40	128.25	128.25	382
2026-09-10	129.20	129.61	127.40	128.08	128.08	2,517
2026-09-09	131.60	131.60	129.00	129.96	129.96	379
2026-09-08	131.29	131.60	130.28	131.05	131.05	623
2026-09-07	128.80	130.73	128.40	129.49	129.49	641
2026-09-04	128.20	129.40	127.60	128.47	128.47	333
2026-09-03	127.20	128.80	127.20	127.85	127.85	387
2026-09-02	128.70	128.75	127.40	128.23	128.23	945
2026-09-01	126.00	128.00	125.80	125.80	125.80	1,141
2026-08-28	130.00	130.80	129.20	129.90	129.90	225
2026-08-27	131.40	131.80	130.75	131.40	131.40	496
2026-08-26	133.40	134.19	131.79	134.19	134.19	303
2026-08-25	131.90	133.80	131.90	132.67	132.67	492
2026-08-24	127.00	127.00	126.20	126.23	126.23	1,729
2026-08-21	126.00	127.40	126.00	127.23	127.23	1,274
2026-08-20	125.20	126.60	125.20	125.88	125.88	1,936
2026-08-19	123.20	126.00	123.00	125.20	125.20	111
2026-08-18	124.60	125.00	123.40	123.97	123.97	782
2026-08-17	125.80	128.20	125.00	125.00	125.00	1,885
2026-08-14	128.00	128.00	126.60	127.47	127.47	678
2026-08-13	128.20	129.00	128.00	128.40	128.40	291
2026-08-12	127.80	128.20	127.20	127.20	127.20	1,669
2026-08-11	128.10	128.48	128.04	128.48	128.48	156
2026-08-10	128.60	128.90	128.60	128.90	128.90	1,192
2026-08-07	128.60	129.80	128.40	129.19	129.19	1,712
2026-08-06	130.20	130.60	129.40	129.81	129.81	504
2026-08-05	129.80	130.12	129.40	129.58	129.58	683
2026-08-04	131.60	131.60	129.40	129.40	129.40	565
2026-08-03	132.80	132.80	130.00	130.30	130.30	1,515
2026-07-31	134.20	134.20	132.00	133.36	133.36	1,696
2026-07-30	134.40	135.20	134.00	134.50	134.50	1,360
2026-07-29	134.80	135.33	134.39	134.39	134.39	527
2026-07-28	134.20	135.80	134.00	135.40	135.40	333
2026-07-27	134.20	135.20	133.95	133.95	133.95	528
2026-07-24	134.90	134.97	134.20	134.40	134.40	2,417
2026-07-23	136.00	136.94	135.80	135.98	135.98	1,515
2026-07-22	138.00	138.27	136.79	137.62	137.62	485
2026-07-21	136.59	138.20	136.59	138.20	138.20	684

Page 1 of 19 · 1,087 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.