HIAG Immobilien Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	111.20	111.20	110.57	110.85	110.82	800
2025-10-23	112.30	112.30	111.20	111.89	111.86	652
2025-10-22	110.60	111.23	110.60	111.23	111.20	254
2025-10-21	111.30	112.00	110.20	111.25	111.22	601
2025-10-20	111.10	111.57	111.04	111.04	111.02	1,470
2025-10-17	109.50	110.20	109.20	109.80	109.77	247
2025-10-16	109.60	110.40	109.60	110.40	110.37	405
2025-10-15	109.60	110.60	109.60	110.42	110.39	987
2025-10-14	110.60	110.60	110.00	110.00	109.97	379
2025-10-13	109.60	109.86	108.80	109.86	109.83	3,013
2025-10-10	108.80	109.40	108.80	108.98	108.95	3,388
2025-10-09	108.20	108.78	108.20	108.53	108.50	175
2025-10-08	108.20	108.80	108.20	108.55	108.53	457
2025-10-07	110.40	110.60	108.80	109.79	109.76	666
2025-10-06	109.00	109.80	108.97	109.13	109.10	1,001
2025-10-03	110.00	110.00	109.78	109.97	109.95	2,859
2025-10-02	108.60	109.40	108.50	108.74	108.71	1,856
2025-10-01	110.90	111.00	108.40	110.63	110.60	865
2025-09-30	111.00	111.60	110.60	111.60	111.57	1,633
2025-09-29	110.37	110.37	110.09	110.09	110.06	43
2025-09-26	110.40	110.50	109.80	110.38	110.35	443
2025-09-25	112.40	112.40	111.00	111.31	111.28	935
2025-09-24	112.00	113.00	112.00	112.18	112.15	1,414
2025-09-23	112.80	112.80	111.60	111.67	111.64	1,194
2025-09-22	112.80	113.46	112.80	113.46	113.43	237
2025-09-19	115.80	116.50	115.59	115.60	115.57	5,212
2025-09-18	114.96	114.96	114.10	114.85	114.83	735
2025-09-17	113.20	114.00	113.20	113.46	113.43	1,063
2025-09-16	113.10	113.61	113.00	113.14	113.11	2,200
2025-09-15	113.00	113.80	112.96	113.21	113.18	2,275
2025-09-12	111.20	113.20	111.20	112.09	112.06	7,285
2025-09-11	109.80	110.00	109.09	109.66	109.64	5,827
2025-09-10	108.00	108.00	107.40	107.90	107.88	2,837
2025-09-09	108.20	108.20	107.93	107.93	107.91	287
2025-09-08	107.20	107.80	107.00	107.00	106.97	18
2025-09-05	104.00	104.00	103.60	103.60	103.57	73
2025-09-04	104.20	104.40	104.20	104.40	104.37	65
2025-09-03	103.30	103.40	102.60	103.28	103.25	745
2025-09-02	106.00	106.00	103.00	105.00	104.97	719
2025-09-01	106.00	106.00	106.00	106.00	105.97	231
2025-08-29	105.40	105.80	105.40	105.80	105.77	41
2025-08-28	107.20	107.20	105.60	106.20	106.17	2,188
2025-08-27	104.40	105.80	104.40	105.40	105.37	274
2025-08-26	104.40	104.40	104.40	104.40	104.37	5
2025-08-22	104.60	104.60	104.50	104.50	104.47	64
2025-08-21	104.00	105.00	104.00	104.90	104.87	138
2025-08-20	102.40	102.40	102.40	102.40	102.37	17
2025-08-19	103.50	103.50	102.00	102.00	101.97	504
2025-08-18	106.80	106.80	105.70	105.70	105.67	10
2025-08-15	106.40	106.40	106.40	106.40	106.37	4
2025-08-14	105.80	105.80	105.20	105.40	105.37	91
2025-08-13	106.20	106.20	106.20	106.20	106.17	21
2025-08-12	107.00	107.00	106.60	106.60	106.57	4
2025-08-11	105.40	105.40	105.40	105.40	105.37	4
2025-08-08	106.00	106.00	105.20	105.30	105.27	671
2025-08-07	107.40	107.40	107.40	107.40	107.37	34
2025-08-06	110.60	110.60	110.60	110.60	110.57	25
2025-08-05	110.20	110.20	110.20	110.20	110.17	2
2025-08-04	108.20	109.00	108.20	108.84	108.81	347
2025-07-31	107.90	108.20	107.90	108.20	108.17	49

← NewerPage 5 of 19 · 1,086 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.