HIAG Immobilien Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	78.600	78.600	77.399	77.610	77.544	167
2023-12-18	78.200	78.800	78.199	78.199	78.133	39
2023-12-15	78.800	78.800	78.400	78.800	78.733	829
2023-12-14	78.800	78.800	77.999	78.000	77.934	327
2023-12-13	79.000	79.000	78.799	78.799	78.733	28
2023-12-12	78.000	78.800	77.700	78.800	78.733	63
2023-12-11	78.400	78.400	77.400	77.800	77.734	280
2023-12-08	78.400	78.400	78.199	78.200	78.134	1,431
2023-12-07	78.600	78.600	78.599	78.599	78.533	59
2023-12-06	78.600	78.600	78.400	78.600	78.534	110
2023-12-05	78.600	78.600	78.199	78.200	78.134	51
2023-12-04	77.600	78.800	77.600	78.800	78.733	194
2023-12-01	78.800	78.800	78.599	78.599	78.533	57
2023-11-30	79.600	79.600	79.399	79.400	79.333	215
2023-11-29	79.000	79.400	79.000	79.400	79.333	184
2023-11-28	79.000	79.000	78.200	78.600	78.534	267
2023-11-27	79.000	79.006	78.999	79.006	78.939	130
2023-11-24	78.400	78.796	78.400	78.600	78.534	102
2023-11-23	78.200	78.200	78.199	78.200	78.134	107
2023-11-22	79.200	79.200	78.799	78.799	78.733	104
2023-11-21	79.200	79.200	78.999	79.000	78.933	183
2023-11-20	79.600	79.999	79.600	79.999	79.932	61
2023-11-17	79.800	79.800	79.300	79.608	79.541	188
2023-11-16	80.200	80.200	79.399	79.399	79.332	35
2023-11-15	80.600	80.600	79.999	80.199	80.132	221
2023-11-14	79.200	80.600	79.200	80.600	80.532	414
2023-11-13	79.000	79.600	79.000	79.253	79.186	613
2023-11-10	79.000	79.000	78.800	79.000	78.933	36
2023-11-09	78.800	79.200	78.600	78.600	78.534	41
2023-11-08	78.600	78.700	78.600	78.600	78.534	20
2023-11-07	78.400	78.400	78.000	78.400	78.334	251
2023-11-06	78.400	78.400	78.400	78.400	78.334	1
2023-11-03	78.000	78.400	78.000	78.200	78.134	43
2023-11-02	77.600	78.000	77.600	78.000	77.934	28
2023-11-01	78.000	78.000	77.400	77.990	77.924	166
2023-10-31	78.200	78.400	77.800	77.800	77.734	105
2023-10-30	79.000	79.200	78.600	78.705	78.638	101
2023-10-26	78.200	78.200	78.199	78.199	78.133	38
2023-10-25	79.200	79.200	77.599	77.792	77.726	38
2023-10-24	78.200	78.200	77.990	77.990	77.924	61
2023-10-23	78.600	79.200	78.600	78.600	78.534	6
2023-10-20	79.800	79.800	78.999	78.999	78.933	33
2023-10-19	79.000	80.000	79.000	79.792	79.725	115
2023-10-18	79.400	79.600	79.399	79.400	79.333	88
2023-10-17	78.600	79.800	78.600	79.399	79.332	385
2023-10-16	79.800	79.800	79.600	79.799	79.732	146
2023-10-13	80.000	80.000	79.599	79.599	79.532	29
2023-10-12	80.000	80.199	80.000	80.008	79.940	104
2023-10-11	80.000	80.018	79.799	79.799	79.732	45
2023-10-10	80.000	80.018	79.799	80.008	79.940	63
2023-10-09	80.000	80.000	79.999	79.999	79.932	25
2023-10-06	79.800	80.008	79.800	80.000	79.932	690
2023-10-05	80.000	80.000	79.999	79.999	79.932	85
2023-10-04	79.700	79.800	79.400	79.799	79.732	797
2023-10-03	79.400	80.199	79.400	79.741	79.674	380
2023-10-02	79.600	79.800	79.600	79.799	79.732	276
2023-09-29	78.800	78.999	78.200	78.999	78.933	212
2023-09-28	79.600	79.600	77.400	77.400	77.335	293
2023-09-27	78.200	79.400	78.000	79.400	79.333	289
2023-09-26	79.400	79.608	77.999	79.608	79.541	316

← NewerPage 12 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.