HIAG Immobilien Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	75.600	75.600	75.600	75.600	75.536	76
2023-06-27	75.599	75.600	75.599	75.600	75.536	283
2023-06-26	75.799	75.800	75.799	75.800	75.736	308
2023-06-23	74.799	74.800	74.799	74.800	74.737	24
2023-06-22	75.399	75.400	75.399	75.400	75.336	38
2023-06-21	76.999	77.000	76.999	77.000	76.935	44
2023-06-19	78.800	78.800	78.800	78.800	78.733	303
2023-06-16	79.799	79.800	79.799	79.800	79.733	39
2023-06-15	78.399	78.400	78.399	78.400	78.334	41
2023-06-12	78.400	78.400	78.400	78.400	78.334	16
2023-06-09	78.399	78.600	78.399	78.600	78.534	40
2023-06-08	77.999	78.000	77.999	78.000	77.934	41
2023-06-07	78.199	78.200	78.199	78.200	78.134	53
2023-06-06	78.800	78.800	78.800	78.800	78.733	6
2023-06-05	78.400	78.400	78.400	78.400	78.334	4
2023-06-02	78.200	78.200	78.200	78.200	78.134	1
2023-06-01	78.000	78.000	78.000	78.000	77.934	21
2023-05-31	78.000	78.000	78.000	78.000	77.934	874
2023-05-30	79.200	79.200	79.200	79.200	79.133	32
2023-05-24	80.200	80.200	80.000	80.000	79.932	539
2023-05-15	81.250	81.250	81.250	81.250	81.181	12
2023-05-11	81.705	81.800	81.705	81.800	81.731	76
2023-05-10	82.306	82.306	82.000	82.000	81.931	298
2023-05-09	82.395	82.400	82.395	82.400	82.330	302
2023-05-05	81.400	82.400	81.400	82.400	82.330	124
2023-05-04	82.000	82.000	81.400	81.400	81.331	189
2023-05-03	81.918	82.000	81.918	82.000	81.931	218
2023-05-02	82.188	82.200	82.188	82.200	82.130	193
2023-04-28	82.867	83.000	82.867	83.000	82.907	52
2023-04-27	82.198	82.198	82.198	82.198	82.106	104
2023-04-26	82.600	82.600	82.600	82.600	82.508	31
2023-04-24	81.819	81.819	81.819	81.819	81.727	69
2023-04-21	81.800	82.000	81.800	82.000	81.908	285
2023-04-20	81.400	81.571	80.800	80.800	80.710	392
2023-04-17	80.018	80.018	80.018	80.018	79.929	30
2023-04-13	81.905	81.998	81.905	81.998	81.907	91
2023-04-12	81.398	81.398	81.398	81.398	81.307	59
2023-04-03	79.200	79.200	79.200	79.200	79.111	15
2023-03-31	79.798	79.798	79.798	79.798	79.709	157
2023-03-30	79.145	79.798	79.145	79.798	79.709	91
2023-03-28	79.290	79.290	79.290	79.290	79.201	87
2023-03-27	79.199	79.199	79.199	79.199	79.110	20
2023-03-24	79.312	79.312	79.312	79.312	79.224	138
2023-03-23	80.016	80.016	80.016	80.016	79.927	29
2023-03-22	80.582	80.582	80.198	80.198	80.109	59
2023-03-17	79.400	79.400	79.200	79.400	79.311	75
2023-03-15	79.382	79.382	79.382	79.382	79.293	93
2023-03-13	80.786	80.786	80.786	80.786	80.696	170
2023-03-08	82.181	82.181	82.044	82.044	81.953	293
2023-03-07	82.386	82.386	82.386	82.386	82.294	256
2023-03-03	80.008	80.008	80.008	80.008	79.918	214
2023-03-02	80.028	80.028	80.028	80.028	79.938	109
2023-03-01	79.727	79.727	79.598	79.598	79.509	66
2023-02-28	81.049	81.049	81.049	81.049	80.959	47
2023-02-27	81.198	81.198	81.198	81.198	81.108	143
2023-02-21	79.782	79.782	79.782	79.782	79.692	50
2023-02-17	79.440	79.440	79.440	79.440	79.351	72
2023-02-16	79.782	79.782	79.782	79.782	79.692	29
2023-02-15	80.965	80.965	80.965	80.965	80.875	175
2023-02-14	80.582	80.582	80.582	80.582	80.491	27

← NewerPage 14 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.