Highlight Event Entertainment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	13.591	13.591	13.591	13.591	13.000	45
2023-06-06	14.636	14.636	14.532	14.532	13.900	110
2023-06-05	10.455	10.455	10.455	10.455	10.000	2
2023-05-31	14.636	14.636	14.636	14.636	14.000	1
2023-05-24	14.636	14.636	14.636	14.636	14.000	114
2023-05-22	14.741	14.741	14.218	14.218	13.600	435
2023-05-19	13.068	13.068	13.068	13.068	12.500	200
2023-05-16	13.382	14.427	13.068	14.427	13.800	892
2023-05-15	14.741	14.741	14.532	14.532	13.900	2,142
2023-05-11	14.636	15.577	14.636	15.577	14.900	2,716
2023-05-10	15.682	15.682	15.682	15.682	15.000	200
2023-05-04	15.473	15.473	15.473	15.473	14.800	61
2023-05-03	17.041	17.041	15.577	15.577	14.900	1,020
2023-05-02	15.996	17.146	15.996	17.146	16.400	86
2023-04-24	16.414	16.414	16.414	16.414	15.700	5
2023-04-21	16.727	16.727	16.727	16.727	16.000	49
2023-04-18	14.218	14.218	14.218	14.218	13.600	132
2023-04-17	15.682	15.682	14.114	14.114	13.500	134
2023-04-14	14.636	14.636	14.636	14.636	14.000	179
2023-04-13	17.459	17.459	15.577	15.577	14.900	528
2023-04-11	17.146	17.146	17.146	17.146	16.400	30
2023-04-06	15.682	16.936	15.682	16.936	16.200	104
2023-04-04	15.682	15.682	15.682	15.682	15.000	15
2023-04-03	17.355	17.355	16.414	16.414	15.700	376
2023-03-31	15.577	15.682	15.577	15.682	15.000	238
2023-03-29	13.800	13.800	13.800	13.800	13.200	2
2023-03-28	15.577	15.577	15.577	15.577	14.900	6
2023-03-27	15.682	15.682	15.682	15.682	15.000	4
2023-03-24	13.591	15.159	13.591	14.009	13.400	322
2023-03-23	14.218	14.218	14.218	14.218	13.600	1
2023-03-22	14.009	14.009	14.009	14.009	13.400	1
2023-03-21	14.427	15.577	13.696	13.696	13.100	146
2023-03-20	13.905	13.905	13.905	13.905	13.300	1
2023-03-17	16.727	16.727	13.696	13.696	13.100	123
2023-03-16	16.727	16.727	13.173	13.173	12.600	155
2023-03-14	16.414	16.414	16.414	16.414	15.700	1
2023-03-13	16.727	16.727	16.727	16.727	16.000	146
2023-03-10	16.414	16.414	16.414	16.414	15.700	200
2023-03-08	15.996	15.996	15.996	15.996	15.300	3
2023-03-07	20.700	20.700	20.700	20.700	19.800	30
2023-03-03	18.714	19.655	18.714	19.655	18.800	231
2023-03-02	17.459	17.459	17.459	17.459	16.700	146
2023-02-28	16.100	16.100	16.100	16.100	15.400	14
2023-02-27	18.505	18.505	18.505	18.505	17.700	640
2023-02-23	17.355	17.355	17.355	17.355	16.600	116
2023-02-20	17.355	17.355	17.355	17.355	16.600	60
2023-02-17	18.609	18.609	18.609	18.609	17.800	127
2023-02-15	17.773	17.773	17.773	17.773	17.000	525
2023-02-10	18.191	18.191	17.773	17.773	17.000	528
2023-02-09	18.505	18.505	18.505	18.505	17.700	378
2023-02-07	17.773	17.773	17.773	17.773	17.000	1,199
2023-02-06	18.818	18.818	18.818	18.818	18.000	35
2023-02-02	18.818	18.818	18.818	18.818	18.000	1,074
2023-01-30	18.296	18.296	18.296	18.296	17.500	418
2023-01-16	17.773	17.773	17.773	17.773	17.000	100
2023-01-12	15.786	15.786	15.786	15.786	15.100	24
2023-01-09	18.714	18.714	18.714	18.714	17.900	4
2023-01-03	17.773	17.773	17.773	17.773	17.000	159
2022-12-30	19.759	21.327	19.341	19.341	18.500	3,452
2022-12-29	19.341	19.341	19.341	19.341	18.500	114

← NewerPage 10 of 13 · 726 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.