HIAG Immobilien Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-14	81.600	81.600	81.200	81.400	81.356	137
2024-10-11	81.400	82.000	81.400	82.000	81.955	32
2024-10-10	81.200	82.000	81.200	81.800	81.755	324
2024-10-09	82.200	82.600	82.200	82.600	82.555	73
2024-10-08	82.400	82.600	82.400	82.600	82.555	137
2024-10-04	83.000	83.000	83.000	83.000	82.955	177
2024-10-03	82.400	82.600	82.400	82.600	82.555	39
2024-10-02	82.600	82.600	82.400	82.600	82.555	333
2024-10-01	82.800	83.000	82.800	82.800	82.755	108
2024-09-30	83.200	83.200	82.600	82.600	82.555	45
2024-09-27	83.000	83.200	83.000	83.200	83.155	105
2024-09-26	83.200	83.200	82.600	82.600	82.555	511
2024-09-25	83.200	83.200	83.200	83.200	83.155	66
2024-09-24	81.800	82.200	81.800	82.200	82.155	238
2024-09-20	81.000	81.000	80.200	80.200	80.156	319
2024-09-19	80.800	80.800	80.800	80.800	80.756	39
2024-09-18	80.600	80.600	80.400	80.400	80.356	255
2024-09-17	80.200	80.600	80.200	80.600	80.556	773
2024-09-13	78.800	79.200	78.800	79.200	79.157	307
2024-09-11	78.400	78.800	78.400	78.800	78.757	114
2024-09-09	78.800	79.000	78.600	78.600	78.557	413
2024-09-06	78.600	78.600	78.600	78.600	78.557	1
2024-09-05	78.000	78.400	77.800	78.400	78.357	595
2024-09-04	77.800	77.800	77.400	77.600	77.558	131
2024-09-03	78.400	78.400	77.800	77.800	77.757	25
2024-09-02	78.200	78.200	78.200	78.200	78.157	34
2024-08-29	78.400	78.800	78.400	78.800	78.757	234
2024-08-27	78.200	78.400	78.200	78.400	78.357	183
2024-08-23	76.800	76.800	76.800	76.800	76.758	26
2024-08-21	75.800	76.000	75.800	75.800	75.759	69
2024-08-20	76.000	76.000	76.000	76.000	75.958	8
2024-08-19	76.800	76.800	76.000	76.000	75.958	21
2024-08-16	76.000	76.400	76.000	76.400	76.358	39
2024-08-15	75.200	75.600	75.000	75.600	75.559	235
2024-08-12	75.400	76.000	75.400	76.000	75.958	66
2024-08-09	75.000	75.000	74.800	74.800	74.759	12
2024-08-08	74.400	75.400	74.400	75.400	75.359	181
2024-08-07	74.000	74.000	74.000	74.000	73.960	4
2024-08-06	74.200	74.200	74.000	74.000	73.960	41
2024-08-05	74.000	74.200	74.000	74.200	74.159	23
2024-08-02	74.200	74.600	74.200	74.600	74.559	167
2024-07-31	74.600	74.600	74.600	74.600	74.559	7
2024-07-30	74.600	75.000	74.600	75.000	74.959	17
2024-07-29	74.200	74.600	74.200	74.600	74.559	56
2024-07-25	73.600	73.600	73.200	73.200	73.160	84
2024-07-24	73.800	74.000	73.800	74.000	73.960	13
2024-07-23	73.600	73.600	73.600	73.600	73.560	11
2024-07-22	73.800	73.800	73.800	73.800	73.760	1
2024-07-19	74.200	74.200	73.800	73.800	73.760	213
2024-07-18	73.800	74.600	73.400	73.800	73.760	179
2024-07-16	74.200	74.200	74.200	74.200	74.159	4
2024-07-15	75.000	75.000	75.000	75.000	74.959	1
2024-07-12	73.800	74.200	73.800	74.200	74.159	20
2024-07-11	74.000	74.200	74.000	74.200	74.159	11
2024-07-10	74.000	74.000	74.000	74.000	73.960	4
2024-07-09	74.400	74.400	74.400	74.400	74.359	231
2024-07-08	73.800	73.800	73.800	73.800	73.760	240
2024-07-04	74.200	74.600	73.800	74.600	74.559	1,329
2024-07-03	73.800	73.800	73.800	73.800	73.760	35
2024-07-02	73.200	73.200	73.200	73.200	73.160	4

← NewerPage 9 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.