HIAG Immobilien Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 85.800 | 86.000 | 85.800 | 86.000 | 85.953 | 92 |
| 2025-01-23 | 84.800 | 84.800 | 84.500 | 84.800 | 84.754 | 270 |
| 2025-01-22 | 84.600 | 84.600 | 84.400 | 84.600 | 84.554 | 225 |
| 2025-01-20 | 85.200 | 85.200 | 85.200 | 85.200 | 85.153 | 9 |
| 2025-01-17 | 85.200 | 85.400 | 85.000 | 85.200 | 85.153 | 241 |
| 2025-01-16 | 85.000 | 85.200 | 85.000 | 85.200 | 85.153 | 115 |
| 2025-01-15 | 85.000 | 85.000 | 85.000 | 85.000 | 84.954 | 147 |
| 2025-01-14 | 84.600 | 84.600 | 84.600 | 84.600 | 84.554 | 1 |
| 2025-01-13 | 84.400 | 84.400 | 84.400 | 84.400 | 84.354 | 29 |
| 2025-01-10 | 85.200 | 85.200 | 85.200 | 85.200 | 85.153 | 144 |
| 2025-01-09 | 85.200 | 85.200 | 85.200 | 85.200 | 85.153 | 29 |
| 2025-01-08 | 85.000 | 85.000 | 84.400 | 84.400 | 84.354 | 133 |
| 2025-01-07 | 84.600 | 85.200 | 84.600 | 85.200 | 85.153 | 623 |
| 2025-01-06 | 84.800 | 84.800 | 84.800 | 84.800 | 84.754 | 26 |
| 2025-01-03 | 84.600 | 84.600 | 84.600 | 84.600 | 84.554 | 5 |
| 2024-12-30 | 84.600 | 84.600 | 84.600 | 84.600 | 84.554 | 1,000 |
| 2024-12-27 | 84.600 | 85.000 | 84.600 | 85.000 | 84.954 | 1,215 |
| 2024-12-23 | 84.400 | 84.600 | 84.400 | 84.600 | 84.554 | 61 |
| 2024-12-20 | 84.000 | 84.000 | 84.000 | 84.000 | 83.954 | 200 |
| 2024-12-18 | 84.200 | 84.200 | 84.200 | 84.200 | 84.154 | 1 |
| 2024-12-16 | 84.400 | 84.400 | 84.400 | 84.400 | 84.354 | 57 |
| 2024-12-10 | 84.800 | 84.800 | 84.000 | 84.000 | 83.954 | 110 |
| 2024-12-09 | 85.000 | 85.000 | 84.800 | 84.800 | 84.754 | 145 |
| 2024-12-06 | 84.200 | 84.800 | 84.200 | 84.800 | 84.754 | 188 |
| 2024-12-05 | 83.400 | 83.400 | 83.400 | 83.400 | 83.354 | 30 |
| 2024-12-04 | 82.600 | 83.400 | 82.600 | 83.400 | 83.354 | 74 |
| 2024-12-03 | 82.000 | 82.000 | 82.000 | 82.000 | 81.955 | 500 |
| 2024-12-02 | 82.400 | 82.400 | 82.400 | 82.400 | 82.355 | 171 |
| 2024-11-29 | 82.400 | 82.600 | 82.400 | 82.600 | 82.555 | 435 |
| 2024-11-28 | 82.000 | 82.400 | 81.800 | 82.000 | 81.955 | 186 |
| 2024-11-27 | 81.800 | 81.800 | 81.800 | 81.800 | 81.755 | 26 |
| 2024-11-26 | 82.200 | 82.200 | 82.200 | 82.200 | 82.155 | 54 |
| 2024-11-25 | 82.000 | 82.200 | 82.000 | 82.200 | 82.155 | 19 |
| 2024-11-22 | 80.800 | 80.800 | 80.800 | 80.800 | 80.756 | 150 |
| 2024-11-20 | 80.600 | 80.600 | 80.600 | 80.600 | 80.556 | 627 |
| 2024-11-19 | 80.200 | 80.200 | 80.200 | 80.200 | 80.156 | 800 |
| 2024-11-18 | 81.000 | 81.000 | 80.600 | 80.600 | 80.556 | 178 |
| 2024-11-15 | 80.800 | 80.800 | 80.800 | 80.800 | 80.756 | 17 |
| 2024-11-14 | 81.200 | 81.200 | 80.800 | 81.000 | 80.956 | 169 |
| 2024-11-13 | 81.400 | 81.600 | 81.400 | 81.600 | 81.555 | 12 |
| 2024-11-12 | 81.400 | 81.400 | 81.400 | 81.400 | 81.356 | 10 |
| 2024-11-11 | 81.600 | 81.800 | 81.600 | 81.800 | 81.755 | 17 |
| 2024-11-08 | 81.800 | 81.800 | 81.800 | 81.800 | 81.755 | 78 |
| 2024-11-07 | 81.400 | 81.400 | 81.400 | 81.400 | 81.356 | 277 |
| 2024-11-06 | 82.400 | 82.400 | 82.400 | 82.400 | 82.355 | 12 |
| 2024-11-04 | 81.800 | 81.800 | 81.800 | 81.800 | 81.755 | 118 |
| 2024-11-01 | 82.000 | 82.000 | 82.000 | 82.000 | 81.955 | 376 |
| 2024-10-31 | 82.200 | 82.200 | 82.200 | 82.200 | 82.155 | 58 |
| 2024-10-30 | 82.200 | 82.200 | 82.000 | 82.000 | 81.955 | 142 |
| 2024-10-29 | 82.000 | 82.000 | 82.000 | 82.000 | 81.955 | 69 |
| 2024-10-28 | 82.000 | 82.200 | 82.000 | 82.200 | 82.155 | 152 |
| 2024-10-25 | 82.000 | 82.000 | 81.800 | 82.000 | 81.955 | 240 |
| 2024-10-24 | 81.800 | 82.000 | 81.800 | 82.000 | 81.955 | 38 |
| 2024-10-23 | 81.800 | 82.200 | 81.800 | 82.000 | 81.955 | 120 |
| 2024-10-22 | 82.000 | 82.000 | 82.000 | 82.000 | 81.955 | 37 |
| 2024-10-21 | 82.000 | 82.000 | 82.000 | 82.000 | 81.955 | 11 |
| 2024-10-18 | 81.400 | 82.200 | 81.400 | 82.200 | 82.155 | 45 |
| 2024-10-17 | 81.600 | 81.800 | 81.392 | 81.792 | 81.747 | 233 |
| 2024-10-16 | 81.600 | 81.600 | 81.000 | 81.000 | 80.956 | 260 |
| 2024-10-15 | 81.600 | 81.600 | 81.600 | 81.600 | 81.555 | 122 |
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.