HIAG Immobilien Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	80.799	80.799	80.799	80.799	80.709	12
2022-11-01	81.000	81.000	80.243	80.243	80.154	1,003
2022-10-31	80.619	80.619	80.599	80.599	80.509	52
2022-10-27	82.399	82.399	82.399	82.399	82.307	11
2022-10-25	79.751	79.751	79.751	79.751	79.662	126
2022-10-24	79.382	79.382	79.172	79.172	79.083	246
2022-10-21	79.400	79.766	79.400	79.766	79.676	642
2022-10-19	80.399	80.399	80.399	80.399	80.309	38
2022-10-18	80.000	80.147	80.000	80.147	80.057	153
2022-10-17	80.283	80.283	79.792	79.792	79.703	78
2022-10-13	79.546	79.546	79.546	79.546	79.457	689
2022-10-12	79.755	79.832	79.755	79.832	79.742	1,148
2022-10-11	80.911	80.911	80.749	80.749	80.658	791
2022-10-07	81.600	81.600	81.600	81.600	81.509	50
2022-10-06	82.600	82.600	82.600	82.600	82.508	21
2022-10-04	86.620	86.620	86.620	86.620	86.523	95
2022-09-30	83.990	83.990	83.990	83.990	83.896	1
2022-09-28	84.192	84.192	84.192	84.192	84.097	3
2022-09-26	85.282	85.282	84.400	84.400	84.306	200
2022-09-22	85.780	85.780	85.780	85.780	85.684	40
2022-09-16	87.600	87.600	87.600	87.600	87.502	551
2022-09-13	87.800	87.800	87.800	87.800	87.702	28
2022-09-06	86.000	86.000	86.000	86.000	85.904	28
2022-09-01	85.999	85.999	85.999	85.999	85.903	26
2022-08-31	85.399	85.399	85.399	85.399	85.304	27
2022-08-30	84.799	84.799	84.799	84.799	84.705	31
2022-08-26	84.820	84.820	84.599	84.599	84.505	66
2022-08-25	84.199	84.199	84.199	84.199	84.105	27
2022-08-24	84.381	84.381	83.799	83.799	83.706	63
2022-08-22	84.599	84.599	84.599	84.599	84.505	28
2022-08-19	84.599	84.599	84.599	84.599	84.505	28
2022-08-18	85.380	85.399	85.380	85.399	85.304	43
2022-08-17	84.400	84.400	84.199	84.199	84.105	31
2022-08-16	84.999	84.999	84.999	84.999	84.904	30
2022-08-15	84.781	84.800	84.781	84.799	84.705	115
2022-08-12	85.115	85.599	85.115	85.599	85.504	106
2022-08-11	83.799	83.799	83.599	83.599	83.506	217
2022-08-10	84.400	84.400	84.399	84.399	84.305	103
2022-08-09	84.532	84.799	84.532	84.799	84.705	110
2022-08-08	85.400	85.400	85.399	85.399	85.304	49
2022-08-05	85.176	85.199	85.176	85.199	85.104	90
2022-08-04	84.968	84.999	84.968	84.999	84.904	97
2022-08-03	84.980	84.999	84.980	84.999	84.904	194
2022-08-02	85.399	85.399	85.399	85.399	85.304	38
2022-07-29	85.600	85.600	85.599	85.599	85.504	62
2022-07-28	85.400	85.400	85.400	85.400	85.305	29
2022-07-27	86.454	86.799	86.454	86.799	86.702	162
2022-07-26	87.480	87.799	87.480	87.799	87.701	241
2022-07-25	87.580	87.599	87.325	87.599	87.501	66
2022-07-22	86.102	86.400	86.102	86.400	86.303	115
2022-07-21	85.120	85.120	85.120	85.120	85.024	264
2022-07-20	85.747	85.747	85.599	85.599	85.504	143
2022-07-18	85.400	85.400	85.400	85.400	85.305	1
2022-07-15	85.780	85.780	84.999	84.999	84.904	89
2022-07-14	84.856	84.856	84.856	84.856	84.761	56
2022-07-13	86.326	86.326	86.199	86.199	86.103	88
2022-07-12	84.000	84.399	84.000	84.399	84.305	70
2022-07-11	84.199	84.199	84.199	84.199	84.105	41
2022-07-07	84.981	84.981	84.981	84.981	84.885	12
2022-07-06	84.985	84.985	84.985	84.985	84.889	50

← NewerPage 16 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.