HIAG Immobilien Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	105.39	105.39	104.00	104.00	103.87	496
2022-03-22	103.99	104.00	103.99	104.00	103.87	132
2022-03-21	103.74	103.74	103.74	103.74	103.61	476
2022-03-18	102.00	103.50	101.99	103.50	103.37	10,843
2022-03-17	102.00	102.50	102.00	102.50	102.37	76
2022-03-16	102.50	102.50	102.50	102.50	102.37	4
2022-03-15	104.00	104.00	100.89	100.89	100.76	1,914
2022-03-14	101.77	101.77	101.00	101.00	100.88	651
2022-03-10	95.800	100.50	95.800	100.50	100.37	73
2022-03-09	95.222	95.222	94.999	94.999	94.880	53
2022-03-08	94.897	94.897	94.828	94.866	94.747	582
2022-03-07	94.342	94.595	94.342	94.595	94.477	740
2022-03-04	97.000	97.000	95.587	95.587	95.467	464
2022-03-03	95.400	95.799	95.400	95.799	95.679	125
2022-03-02	95.000	95.399	95.000	95.399	95.280	380
2022-02-28	95.022	95.022	95.022	95.022	94.903	187
2022-02-25	94.399	94.399	94.399	94.399	94.281	63
2022-02-24	94.600	94.754	94.600	94.754	94.635	1,193
2022-02-22	94.694	94.694	94.694	94.694	94.576	379
2022-02-21	94.799	94.799	94.799	94.799	94.681	7
2022-02-18	94.799	94.799	94.763	94.763	94.645	150
2022-02-15	94.778	94.810	94.599	94.810	94.691	97
2022-02-14	94.712	94.712	94.599	94.599	94.481	102
2022-02-11	94.778	94.778	94.778	94.778	94.660	32
2022-02-08	94.599	94.599	94.599	94.599	94.481	75
2022-02-07	95.200	95.200	95.000	95.000	94.881	89
2022-02-04	95.039	95.039	95.039	95.039	94.920	30
2022-02-03	95.451	95.451	95.451	95.451	95.332	350
2022-01-31	94.622	94.622	94.599	94.599	94.481	159
2022-01-28	95.022	95.022	95.022	95.022	94.903	45
2022-01-27	94.600	94.600	94.600	94.600	94.482	52
2022-01-26	94.769	94.769	94.578	94.578	94.460	107
2022-01-24	94.242	94.242	94.127	94.127	94.010	232
2022-01-19	95.010	95.010	95.010	95.010	94.891	36
2022-01-14	94.778	94.778	94.778	94.778	94.659	19
2022-01-10	94.876	94.876	94.600	94.600	94.482	129
2022-01-06	95.200	95.200	95.200	95.200	95.081	180
2022-01-04	94.903	94.903	94.903	94.903	94.784	108
2021-12-30	95.000	95.000	95.000	95.000	94.881	32
2021-12-29	94.800	94.810	94.800	94.810	94.691	190
2021-12-22	95.195	95.195	95.195	95.195	95.076	28
2021-12-21	95.200	95.200	94.942	95.200	95.081	20,268
2021-12-20	94.866	94.866	94.866	94.866	94.747	164
2021-12-17	94.986	95.000	94.986	95.000	94.881	1,930
2021-12-08	94.054	94.054	94.054	94.054	93.936	243
2021-12-07	94.018	94.018	94.018	94.018	93.900	110
2021-12-03	93.379	93.379	93.379	93.379	93.262	23
2021-11-26	94.599	94.599	94.599	94.599	94.481	18
2021-11-24	94.799	94.799	94.799	94.799	94.680	173
2021-11-22	95.200	95.200	95.200	95.200	95.081	30
2021-11-19	95.200	95.822	95.200	95.822	95.702	136
2021-11-17	96.156	96.156	96.098	96.098	95.978	372
2021-11-15	94.825	94.825	94.825	94.825	94.706	75
2021-11-12	95.432	95.432	95.432	95.432	95.312	309
2021-11-11	95.135	95.135	95.135	95.135	95.015	181
2021-11-10	95.073	95.073	95.073	95.073	94.954	106
2021-11-08	95.212	95.212	95.212	95.212	95.093	61
2021-11-05	95.590	95.590	95.590	95.590	95.471	20
2021-11-04	96.452	96.452	96.452	96.452	96.332	252
2021-11-03	93.248	93.248	93.248	93.248	93.131	8

← NewerPage 18 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.