HIAG Immobilien Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-26 | 77.400 | 78.456 | 77.400 | 77.400 | 77.335 | 2,067 |
| 2024-03-25 | 77.200 | 77.808 | 77.200 | 77.808 | 77.742 | 1,085 |
| 2024-03-22 | 77.600 | 77.600 | 76.400 | 76.800 | 76.735 | 841 |
| 2024-03-21 | 76.200 | 76.200 | 75.215 | 76.079 | 76.015 | 1,070 |
| 2024-03-20 | 74.494 | 74.608 | 74.399 | 74.608 | 74.544 | 954 |
| 2024-03-19 | 73.600 | 74.400 | 73.200 | 74.044 | 73.981 | 88,654 |
| 2024-03-18 | 72.800 | 73.600 | 72.599 | 73.200 | 73.138 | 1,421 |
| 2024-03-15 | 74.200 | 74.553 | 72.400 | 72.407 | 72.346 | 78,972 |
| 2024-03-14 | 74.217 | 74.503 | 74.217 | 74.429 | 74.366 | 383 |
| 2024-03-13 | 74.000 | 74.722 | 74.000 | 74.722 | 74.659 | 604 |
| 2024-03-12 | 75.413 | 75.580 | 75.000 | 75.580 | 75.516 | 4,626 |
| 2024-03-11 | 75.000 | 75.008 | 75.000 | 75.008 | 74.944 | 25 |
| 2024-03-08 | 76.197 | 76.197 | 76.197 | 76.197 | 76.133 | 30 |
| 2024-03-07 | 75.800 | 75.985 | 74.999 | 75.985 | 75.920 | 666 |
| 2024-03-06 | 76.600 | 76.600 | 76.199 | 76.200 | 76.136 | 254 |
| 2024-03-05 | 76.582 | 76.600 | 74.993 | 74.993 | 74.929 | 984 |
| 2024-03-04 | 75.600 | 80.000 | 75.497 | 76.799 | 76.734 | 1,913 |
| 2024-03-01 | 71.600 | 71.600 | 71.600 | 71.600 | 71.539 | 22 |
| 2024-02-29 | 71.000 | 71.200 | 70.576 | 71.103 | 71.043 | 642 |
| 2024-02-28 | 72.983 | 73.200 | 72.983 | 73.200 | 73.138 | 209 |
| 2024-02-27 | 73.000 | 73.183 | 73.000 | 73.183 | 73.121 | 36 |
| 2024-02-26 | 73.000 | 73.140 | 72.993 | 73.140 | 73.078 | 152 |
| 2024-02-22 | 73.400 | 73.752 | 73.393 | 73.407 | 73.345 | 125 |
| 2024-02-21 | 73.800 | 73.807 | 73.800 | 73.807 | 73.745 | 193 |
| 2024-02-20 | 74.007 | 74.007 | 74.007 | 74.007 | 73.945 | 35 |
| 2024-02-19 | 74.200 | 74.200 | 74.000 | 74.000 | 73.937 | 298 |
| 2024-02-16 | 74.407 | 74.407 | 74.400 | 74.400 | 74.337 | 28 |
| 2024-02-14 | 73.393 | 73.393 | 73.393 | 73.393 | 73.331 | 4 |
| 2024-02-13 | 74.600 | 74.608 | 74.600 | 74.608 | 74.544 | 799 |
| 2024-02-12 | 74.608 | 74.608 | 74.608 | 74.608 | 74.544 | 2 |
| 2024-02-08 | 74.400 | 74.407 | 74.400 | 74.407 | 74.345 | 24 |
| 2024-02-07 | 74.200 | 75.123 | 73.800 | 75.123 | 75.059 | 46 |
| 2024-02-06 | 73.400 | 73.824 | 73.400 | 73.824 | 73.761 | 153 |
| 2024-02-05 | 73.600 | 73.600 | 73.600 | 73.600 | 73.538 | 357 |
| 2024-02-01 | 75.129 | 75.129 | 75.129 | 75.129 | 75.066 | 117 |
| 2024-01-31 | 75.792 | 75.792 | 75.792 | 75.792 | 75.728 | 6 |
| 2024-01-29 | 75.493 | 75.600 | 75.493 | 75.600 | 75.536 | 23 |
| 2024-01-26 | 74.393 | 74.393 | 74.393 | 74.393 | 74.330 | 3 |
| 2024-01-25 | 74.608 | 74.608 | 74.608 | 74.608 | 74.544 | 2 |
| 2024-01-24 | 75.000 | 75.000 | 75.000 | 75.000 | 74.937 | 613 |
| 2024-01-22 | 75.200 | 75.200 | 75.193 | 75.193 | 75.129 | 144 |
| 2024-01-19 | 75.800 | 75.800 | 75.400 | 75.400 | 75.336 | 180 |
| 2024-01-18 | 76.200 | 76.600 | 75.992 | 76.241 | 76.177 | 56 |
| 2024-01-17 | 77.600 | 77.600 | 76.000 | 76.000 | 75.936 | 462 |
| 2024-01-16 | 77.200 | 77.600 | 77.200 | 77.243 | 77.178 | 571 |
| 2024-01-15 | 77.200 | 77.600 | 76.818 | 76.911 | 76.846 | 26 |
| 2024-01-12 | 78.400 | 78.400 | 76.600 | 76.600 | 76.535 | 237 |
| 2024-01-11 | 77.200 | 77.600 | 76.818 | 76.818 | 76.753 | 32 |
| 2024-01-10 | 77.000 | 77.000 | 77.000 | 77.000 | 76.935 | 43 |
| 2024-01-09 | 77.000 | 77.000 | 77.000 | 77.000 | 76.935 | 21 |
| 2024-01-08 | 77.600 | 77.600 | 77.600 | 77.600 | 77.534 | 4 |
| 2024-01-05 | 78.000 | 78.000 | 77.394 | 77.394 | 77.328 | 142 |
| 2024-01-04 | 76.800 | 76.800 | 76.800 | 76.800 | 76.735 | 28 |
| 2024-01-03 | 77.600 | 77.600 | 77.400 | 77.400 | 77.335 | 276 |
| 2023-12-29 | 79.799 | 79.799 | 79.799 | 79.799 | 79.732 | 27 |
| 2023-12-28 | 79.200 | 79.600 | 79.200 | 79.599 | 79.532 | 179 |
| 2023-12-27 | 79.000 | 79.600 | 79.000 | 79.399 | 79.332 | 50 |
| 2023-12-22 | 78.000 | 78.600 | 77.608 | 77.608 | 77.542 | 156 |
| 2023-12-21 | 77.399 | 77.399 | 77.399 | 77.399 | 77.334 | 29 |
| 2023-12-20 | 77.800 | 77.900 | 77.599 | 77.600 | 77.534 | 132 |
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.