HIAG Immobilien Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-13	80.781	80.781	80.781	80.781	80.691	44
2023-02-09	81.971	81.971	81.971	81.971	81.879	549
2023-02-07	81.257	81.257	81.257	81.257	81.166	87
2023-02-06	81.903	81.903	81.903	81.903	81.812	131
2023-02-03	82.999	82.999	82.999	82.999	82.907	24
2023-02-02	82.384	82.384	82.384	82.384	82.292	59
2023-02-01	82.399	82.399	82.399	82.399	82.307	24
2023-01-31	82.599	82.599	82.599	82.599	82.507	26
2023-01-30	83.381	83.599	83.381	83.599	83.506	36
2023-01-27	83.999	83.999	83.999	83.999	83.905	25
2023-01-26	83.599	83.599	83.599	83.599	83.506	25
2023-01-25	83.599	83.599	83.599	83.599	83.506	27
2023-01-24	83.399	83.399	83.399	83.399	83.306	26
2023-01-23	83.199	83.199	83.199	83.199	83.106	28
2023-01-20	83.199	83.199	83.199	83.199	83.106	28
2023-01-19	83.381	83.381	83.199	83.199	83.106	47
2023-01-18	83.199	83.199	83.199	83.199	83.106	28
2023-01-17	84.599	84.599	84.599	84.599	84.505	29
2023-01-16	84.399	84.399	84.399	84.399	84.305	29
2023-01-13	84.999	84.999	84.999	84.999	84.904	30
2023-01-12	83.999	83.999	83.999	83.999	83.905	31
2023-01-10	83.799	83.799	83.799	83.799	83.706	32
2023-01-09	84.399	84.399	84.399	84.399	84.305	33
2023-01-06	83.999	83.999	83.999	83.999	83.905	33
2023-01-05	82.999	82.999	82.999	82.999	82.907	36
2023-01-04	82.999	82.999	82.999	82.999	82.907	36
2023-01-03	83.399	83.399	83.399	83.399	83.306	37
2022-12-29	80.182	80.182	80.182	80.182	80.092	49
2022-12-28	80.174	80.174	80.174	80.174	80.084	58
2022-12-22	79.799	79.799	79.799	79.799	79.710	69
2022-12-21	79.399	79.497	79.399	79.497	79.408	95
2022-12-20	79.530	79.692	79.530	79.692	79.603	541
2022-12-19	80.199	80.199	80.199	80.199	80.110	28
2022-12-16	80.199	80.199	80.199	80.199	80.110	31
2022-12-15	80.182	80.399	80.182	80.399	80.309	121
2022-12-14	80.199	80.249	80.199	80.249	80.159	199
2022-12-13	80.199	80.315	80.199	80.315	80.225	107
2022-12-12	80.199	80.199	80.199	80.199	80.110	44
2022-12-09	79.982	79.999	79.982	79.999	79.910	59
2022-12-08	79.882	80.335	79.799	79.799	79.710	124
2022-12-07	80.033	80.399	80.033	80.399	80.309	156
2022-12-06	80.116	80.399	80.116	80.399	80.309	131
2022-12-05	80.182	80.399	80.182	80.399	80.309	48
2022-12-02	80.052	80.467	80.052	80.467	80.377	193
2022-11-30	82.581	82.581	81.479	81.479	81.388	63
2022-11-28	82.999	82.999	82.999	82.999	82.907	17
2022-11-25	83.599	83.599	83.599	83.599	83.506	42
2022-11-24	83.088	83.399	83.088	83.399	83.306	85
2022-11-23	82.799	82.799	82.799	82.799	82.707	43
2022-11-18	83.819	84.399	83.819	84.399	84.305	49
2022-11-17	84.199	84.200	84.199	84.200	84.106	48
2022-11-16	83.199	83.792	83.199	83.792	83.698	113
2022-11-15	83.400	83.519	83.400	83.519	83.426	86
2022-11-14	83.299	83.409	83.299	83.409	83.315	359
2022-11-11	83.819	83.819	83.245	83.245	83.152	169
2022-11-10	83.818	83.818	83.792	83.792	83.698	88
2022-11-08	80.533	80.533	80.533	80.533	80.443	36
2022-11-07	80.819	80.999	80.819	80.999	80.909	28
2022-11-04	80.799	80.799	80.799	80.799	80.709	105
2022-11-03	80.512	80.512	80.283	80.283	80.194	77

← NewerPage 15 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.