HIAG Immobilien Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-01 | 73.400 | 73.400 | 73.400 | 73.400 | 73.360 | 1 |
| 2024-06-28 | 72.800 | 73.000 | 72.400 | 73.000 | 72.960 | 871 |
| 2024-06-27 | 71.800 | 72.000 | 71.800 | 72.000 | 71.961 | 56 |
| 2024-06-26 | 73.600 | 73.600 | 72.600 | 72.600 | 72.560 | 237 |
| 2024-06-24 | 73.200 | 73.800 | 73.200 | 73.800 | 73.760 | 12 |
| 2024-06-21 | 72.200 | 72.600 | 72.200 | 72.600 | 72.560 | 75 |
| 2024-06-20 | 72.200 | 72.200 | 71.800 | 72.200 | 72.161 | 146 |
| 2024-06-19 | 72.200 | 72.200 | 71.800 | 71.800 | 71.761 | 194 |
| 2024-06-18 | 72.000 | 72.400 | 72.000 | 72.400 | 72.360 | 13 |
| 2024-06-17 | 72.000 | 72.400 | 72.000 | 72.200 | 72.161 | 146 |
| 2024-06-14 | 72.000 | 72.400 | 72.000 | 72.400 | 72.360 | 2,908 |
| 2024-06-13 | 72.400 | 72.400 | 72.400 | 72.400 | 72.360 | 6 |
| 2024-06-12 | 72.200 | 72.400 | 72.000 | 72.400 | 72.360 | 629 |
| 2024-06-11 | 72.400 | 72.400 | 72.400 | 72.400 | 72.360 | 2 |
| 2024-06-10 | 72.800 | 72.800 | 72.200 | 72.800 | 72.760 | 175 |
| 2024-06-07 | 73.200 | 73.200 | 72.400 | 72.400 | 72.360 | 38 |
| 2024-06-06 | 73.400 | 73.400 | 73.200 | 73.200 | 73.160 | 19 |
| 2024-06-05 | 73.400 | 73.400 | 73.400 | 73.400 | 73.360 | 792 |
| 2024-06-04 | 73.200 | 73.200 | 73.000 | 73.200 | 73.160 | 214 |
| 2024-06-03 | 73.400 | 73.400 | 72.800 | 72.800 | 72.760 | 122 |
| 2024-05-31 | 72.800 | 72.800 | 72.800 | 72.800 | 72.760 | 200 |
| 2024-05-30 | 72.400 | 72.400 | 72.400 | 72.400 | 72.360 | 35 |
| 2024-05-29 | 73.400 | 73.400 | 73.200 | 73.200 | 73.160 | 51 |
| 2024-05-28 | 73.600 | 74.000 | 73.600 | 74.000 | 73.960 | 27 |
| 2024-05-23 | 74.400 | 74.800 | 74.400 | 74.800 | 74.759 | 42 |
| 2024-05-22 | 74.800 | 74.800 | 74.200 | 74.800 | 74.759 | 1,174 |
| 2024-05-21 | 75.000 | 75.000 | 75.000 | 75.000 | 74.959 | 2 |
| 2024-05-17 | 75.000 | 75.400 | 75.000 | 75.000 | 74.959 | 853 |
| 2024-05-16 | 74.600 | 74.600 | 74.400 | 74.600 | 74.559 | 1,034 |
| 2024-05-15 | 75.000 | 75.200 | 75.000 | 75.200 | 75.159 | 527 |
| 2024-05-14 | 75.000 | 75.000 | 75.000 | 75.000 | 74.959 | 5 |
| 2024-05-13 | 75.400 | 75.400 | 75.400 | 75.400 | 75.359 | 34 |
| 2024-05-10 | 75.200 | 75.200 | 75.200 | 75.200 | 75.159 | 73 |
| 2024-05-08 | 75.000 | 75.000 | 74.800 | 74.800 | 74.759 | 160 |
| 2024-05-07 | 74.600 | 75.600 | 74.600 | 75.200 | 75.159 | 104 |
| 2024-05-03 | 75.000 | 75.000 | 75.000 | 75.000 | 74.959 | 97 |
| 2024-05-02 | 75.400 | 75.400 | 75.000 | 75.000 | 74.959 | 152 |
| 2024-04-30 | 74.400 | 74.400 | 74.400 | 74.400 | 74.359 | 31 |
| 2024-04-29 | 74.600 | 74.600 | 74.600 | 74.600 | 74.559 | 31 |
| 2024-04-26 | 73.800 | 74.183 | 73.800 | 74.006 | 73.965 | 192 |
| 2024-04-25 | 74.200 | 75.180 | 73.800 | 73.800 | 73.759 | 1,735 |
| 2024-04-24 | 76.600 | 76.600 | 74.599 | 74.997 | 74.956 | 930 |
| 2024-04-23 | 76.200 | 76.600 | 75.937 | 76.200 | 76.158 | 1,111 |
| 2024-04-22 | 77.799 | 77.799 | 77.799 | 77.799 | 77.734 | 286 |
| 2024-04-19 | 76.800 | 76.808 | 76.400 | 76.808 | 76.743 | 382 |
| 2024-04-18 | 76.400 | 76.400 | 76.317 | 76.317 | 76.253 | 231 |
| 2024-04-17 | 76.000 | 76.600 | 75.800 | 76.170 | 76.106 | 1,293 |
| 2024-04-16 | 76.600 | 76.600 | 76.000 | 76.000 | 75.936 | 797 |
| 2024-04-15 | 76.000 | 76.800 | 76.000 | 76.599 | 76.535 | 247 |
| 2024-04-12 | 76.600 | 76.600 | 76.399 | 76.408 | 76.343 | 501 |
| 2024-04-11 | 76.000 | 76.608 | 76.000 | 76.608 | 76.543 | 1,491 |
| 2024-04-10 | 78.000 | 78.408 | 76.399 | 78.408 | 78.342 | 1,352 |
| 2024-04-09 | 79.200 | 79.200 | 78.199 | 78.399 | 78.333 | 215 |
| 2024-04-08 | 79.400 | 79.799 | 79.400 | 79.592 | 79.525 | 282 |
| 2024-04-05 | 79.400 | 79.808 | 79.399 | 79.808 | 79.740 | 797 |
| 2024-04-04 | 79.308 | 79.599 | 78.940 | 79.592 | 79.525 | 1,206 |
| 2024-04-03 | 78.600 | 78.618 | 78.600 | 78.618 | 78.552 | 23 |
| 2024-04-02 | 79.200 | 79.800 | 79.200 | 79.800 | 79.733 | 305 |
| 2024-03-28 | 79.000 | 79.200 | 78.600 | 79.200 | 79.133 | 4,281 |
| 2024-03-27 | 78.000 | 79.600 | 77.600 | 78.761 | 78.695 | 52,079 |
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.