HIAG Immobilien Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	84.799	84.817	84.799	84.817	84.722	95
2022-07-04	84.600	85.439	84.381	85.439	85.344	119
2022-07-01	84.000	84.116	83.878	84.116	84.022	474
2022-06-30	84.860	84.860	84.860	84.860	84.765	183
2022-06-29	85.129	85.347	85.129	85.347	85.252	150
2022-06-28	85.180	85.180	84.999	84.999	84.904	59
2022-06-27	84.999	84.999	84.999	84.999	84.904	40
2022-06-24	84.781	84.781	84.781	84.781	84.686	11
2022-06-23	84.540	84.540	84.243	84.243	84.149	425
2022-06-22	84.031	84.031	84.031	84.031	83.937	227
2022-06-21	83.999	83.999	83.999	83.999	83.905	246
2022-06-20	84.000	84.581	84.000	84.107	84.012	438
2022-06-17	84.600	84.600	83.999	83.999	83.905	188
2022-06-16	83.600	86.895	82.200	86.895	86.798	218
2022-06-15	88.798	88.798	88.798	88.798	88.699	6
2022-06-13	89.456	90.600	89.456	90.600	90.499	114
2022-06-09	91.867	92.399	91.867	92.399	92.296	53
2022-06-08	91.777	91.799	91.599	91.799	91.697	159
2022-06-01	92.200	92.922	92.200	92.922	92.818	412
2022-05-31	91.800	92.199	91.800	92.170	92.067	144
2022-05-30	92.175	92.284	92.175	92.284	92.181	848
2022-05-27	91.800	92.000	91.399	91.399	91.297	72
2022-05-25	90.185	90.185	89.800	89.800	89.700	790
2022-05-24	92.399	92.399	92.399	92.399	92.296	26
2022-05-23	92.979	92.979	92.599	92.599	92.496	37
2022-05-20	91.200	92.799	91.200	92.799	92.695	483
2022-05-18	93.000	93.400	92.599	92.599	92.496	144
2022-05-17	92.999	92.999	92.999	92.999	92.895	57
2022-05-16	92.800	93.579	92.800	92.999	92.895	603
2022-05-13	92.800	92.809	92.100	92.100	91.997	263
2022-05-12	92.800	92.800	92.199	92.199	92.096	85
2022-05-11	93.659	93.659	93.599	93.599	93.495	458
2022-05-09	92.199	93.340	92.199	93.340	93.236	350
2022-05-06	94.398	94.620	94.398	94.620	94.514	122
2022-05-05	95.661	95.661	95.599	95.599	95.492	83
2022-05-04	94.599	94.599	94.599	94.599	94.493	39
2022-05-03	94.000	95.399	94.000	95.099	94.993	282
2022-04-29	100.50	100.50	100.50	100.50	100.37	89
2022-04-28	97.599	99.400	97.599	97.599	97.477	119
2022-04-27	97.399	97.399	97.399	97.399	97.277	25
2022-04-26	97.600	97.999	97.600	97.610	97.488	204
2022-04-25	99.200	99.238	98.800	99.238	99.113	1,524
2022-04-22	99.397	99.397	99.397	99.397	99.272	37
2022-04-21	102.50	102.50	101.86	101.86	101.73	158
2022-04-20	104.50	104.50	102.99	102.99	102.86	268
2022-04-19	106.00	106.00	104.50	105.43	105.30	524
2022-04-14	104.50	104.50	104.50	104.50	104.37	21
2022-04-13	104.00	104.00	104.00	104.00	103.87	124
2022-04-12	103.50	103.50	103.50	103.50	103.37	246
2022-04-11	104.50	104.51	104.50	104.51	104.38	81
2022-04-08	104.33	104.33	104.03	104.03	103.90	298
2022-04-07	104.76	104.94	104.76	104.94	104.81	88
2022-04-06	104.61	104.61	104.52	104.52	104.39	145
2022-04-05	105.26	105.88	105.26	105.88	105.75	356
2022-04-04	104.81	104.81	104.50	104.50	104.37	7
2022-04-01	104.00	104.00	104.00	104.00	103.87	82
2022-03-31	105.00	105.00	105.00	105.00	104.87	2
2022-03-30	105.48	105.48	105.48	105.48	105.34	433
2022-03-29	104.09	104.51	104.00	104.00	103.87	382
2022-03-25	103.50	103.58	103.02	103.58	103.45	260

← NewerPage 17 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.