Highlight Event Entertainment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	26.973	26.973	26.973	26.973	25.800	36
2022-06-07	26.973	26.973	26.973	26.973	25.800	15
2022-06-03	26.973	26.973	26.973	26.973	25.800	1
2022-06-02	26.136	26.136	26.136	26.136	25.000	2,029
2022-05-23	24.882	24.882	24.882	24.882	23.800	15
2022-05-18	24.673	24.673	24.673	24.673	23.600	1
2022-05-10	25.509	25.509	25.509	25.509	24.400	45
2022-05-03	24.255	24.255	24.255	24.255	23.200	80
2022-04-29	24.255	24.255	24.255	24.255	23.200	1
2022-04-20	24.255	24.255	24.255	24.255	23.200	3
2022-04-19	24.255	24.255	24.255	24.255	23.200	20
2022-04-08	24.046	24.046	24.046	24.046	23.000	8
2022-04-07	24.255	24.255	24.255	24.255	23.200	50
2022-04-06	26.136	26.136	26.136	26.136	25.000	2,763
2022-03-24	24.882	24.882	24.882	24.882	23.800	1
2022-03-23	24.464	24.464	24.464	24.464	23.400	23
2022-03-22	25.927	25.927	25.927	25.927	24.800	79
2022-03-21	26.136	26.136	26.136	26.136	25.000	410
2022-03-16	27.182	27.182	27.182	27.182	26.000	1
2022-03-10	27.809	27.809	26.136	26.136	25.000	1,370
2022-03-08	26.136	26.136	26.136	26.136	25.000	888
2022-03-07	28.855	28.855	28.855	28.855	27.600	50
2022-02-28	23.627	28.227	23.209	28.227	27.000	350
2022-02-25	23.418	23.418	23.418	23.418	22.400	4
2022-02-24	26.346	26.346	26.346	26.346	25.200	987
2022-02-23	29.273	30.318	29.273	30.318	29.000	462
2022-02-22	27.182	30.318	27.182	30.318	29.000	292
2022-02-08	26.346	27.391	26.346	27.391	26.200	205
2022-02-02	26.346	27.182	26.346	27.182	26.000	3,051
2022-02-01	27.182	27.391	27.182	27.182	26.000	6,273
2022-01-31	26.346	26.346	26.346	26.346	25.200	1
2022-01-28	26.346	26.346	26.346	26.346	25.200	50
2022-01-27	26.346	26.346	26.346	26.346	25.200	51
2022-01-26	27.182	27.182	27.182	27.182	26.000	268
2022-01-12	27.182	27.182	27.182	27.182	26.000	450
2022-01-07	27.182	27.182	27.182	27.182	26.000	150
2022-01-06	26.346	28.018	26.346	28.018	26.800	100
2022-01-04	28.018	28.018	28.018	28.018	26.800	58
2022-01-03	27.809	28.227	27.809	28.018	26.800	3,600
2021-12-30	28.855	28.855	28.018	28.018	26.800	524
2021-12-29	27.391	28.227	26.555	26.555	25.400	4,437
2021-12-28	27.182	28.227	25.300	27.391	26.200	5,227
2021-12-23	25.718	25.718	25.509	25.718	24.600	503
2021-12-21	26.136	26.136	26.136	26.136	25.000	200
2021-12-20	26.136	26.136	26.136	26.136	25.000	32
2021-12-17	25.509	25.927	25.509	25.927	24.800	104
2021-12-16	25.927	25.927	25.927	25.927	24.800	25
2021-12-13	25.718	25.718	25.718	25.718	24.600	3
2021-12-10	25.718	25.718	25.718	25.718	24.600	1
2021-12-08	27.182	27.182	27.182	27.182	26.000	210
2021-12-06	27.182	27.182	27.182	27.182	26.000	2
2021-12-03	27.182	27.182	27.182	27.182	26.000	3
2021-11-24	26.555	26.555	26.555	26.555	25.400	4
2021-11-19	27.600	27.809	26.555	26.555	25.400	1,013
2021-11-18	27.600	27.600	26.136	26.136	25.000	29
2021-11-17	27.182	27.182	25.718	25.718	24.600	57
2021-11-16	27.391	27.809	27.391	27.809	26.600	8,182
2021-11-15	27.600	27.600	27.391	27.600	26.400	408
2021-11-10	27.182	27.182	27.182	27.182	26.000	69
2021-11-04	27.182	27.809	27.182	27.809	26.600	191

← NewerPage 12 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.