HIAG Immobilien Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	78.400	79.800	78.200	78.400	78.334	1,100
2023-09-22	79.000	79.000	78.800	78.999	78.933	138
2023-09-21	79.000	79.000	78.400	78.800	78.733	1,245
2023-09-20	78.800	79.000	78.800	78.999	78.933	30
2023-09-19	78.200	78.200	78.200	78.200	78.134	70
2023-09-18	78.000	78.000	77.599	77.600	77.534	27
2023-09-15	79.800	80.000	77.992	77.992	77.926	16,906
2023-09-14	79.800	79.800	78.799	78.799	78.733	1,274
2023-09-13	79.200	80.000	79.000	80.000	79.932	392
2023-09-12	79.000	79.600	78.000	78.800	78.733	476
2023-09-11	80.000	80.000	79.886	80.000	79.932	972
2023-09-08	79.800	80.200	79.800	80.200	80.132	56
2023-09-07	80.000	80.000	80.000	80.000	79.932	135
2023-09-06	78.200	79.600	78.200	79.400	79.333	293
2023-09-05	77.200	78.600	77.200	78.546	78.480	360
2023-09-04	76.200	77.400	75.600	77.400	77.335	494
2023-09-01	74.400	77.000	74.400	76.000	75.936	662
2023-08-31	75.200	75.200	74.600	74.800	74.737	1,679
2023-08-30	75.000	76.130	75.000	76.130	76.066	508
2023-08-29	76.400	76.400	74.400	76.000	75.936	647
2023-08-25	77.800	77.800	76.000	76.400	76.335	252
2023-08-24	78.000	78.000	77.000	77.000	76.935	40
2023-08-23	78.000	78.800	78.000	78.800	78.733	87
2023-08-22	77.400	79.008	77.400	77.508	77.442	776
2023-08-21	75.800	79.800	75.600	79.800	79.733	616
2023-08-18	75.500	75.500	75.500	75.500	75.436	1
2023-08-17	75.783	75.783	75.399	75.399	75.336	27
2023-08-16	78.000	78.000	77.399	77.399	77.334	29
2023-08-15	78.400	78.400	77.399	77.399	77.334	28
2023-08-14	77.733	78.199	76.800	78.199	78.133	472
2023-08-11	78.000	78.000	77.000	77.799	77.734	43
2023-08-10	76.200	79.999	76.000	79.999	79.932	1,038
2023-08-09	78.000	78.000	77.599	77.599	77.534	23
2023-08-08	79.000	79.200	77.980	77.980	77.914	15
2023-08-07	79.400	79.400	78.800	79.399	79.332	28
2023-08-04	78.400	79.000	77.999	77.999	77.933	29
2023-08-03	80.800	81.200	79.900	80.599	80.531	67
2023-08-02	77.000	77.800	76.500	77.799	77.734	48
2023-07-31	75.800	76.000	75.000	75.999	75.935	2,678
2023-07-28	75.600	75.600	74.999	74.999	74.936	24
2023-07-27	75.800	75.800	75.199	75.200	75.136	38
2023-07-26	75.800	75.800	74.799	74.800	74.737	40
2023-07-25	74.800	76.000	74.800	76.000	75.936	283
2023-07-24	75.600	75.600	75.199	75.200	75.136	34
2023-07-21	74.999	75.000	74.999	75.000	74.937	31
2023-07-20	75.999	76.000	75.999	76.000	75.936	148
2023-07-19	75.199	75.200	75.199	75.200	75.136	31
2023-07-18	74.799	74.799	74.799	74.799	74.736	7
2023-07-17	75.599	75.599	75.599	75.599	75.535	22
2023-07-14	75.600	75.800	75.200	75.200	75.136	36
2023-07-13	75.200	75.400	75.200	75.400	75.336	140
2023-07-12	75.200	75.200	74.999	75.000	74.937	113
2023-07-11	75.200	75.200	75.200	75.200	75.136	134
2023-07-10	75.199	75.200	75.199	75.200	75.136	164
2023-07-07	75.800	75.800	75.000	75.000	74.937	293
2023-07-06	74.799	74.799	74.799	74.799	74.736	23
2023-07-05	75.000	75.000	75.000	75.000	74.937	12
2023-07-03	75.199	75.200	75.199	75.200	75.136	48
2023-06-30	75.999	75.999	75.999	75.999	75.935	22
2023-06-29	75.599	76.000	75.599	75.600	75.536	49

← NewerPage 13 of 19 · 1,085 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.