Highlight Communications AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 1.800 | 1.810 | 1.750 | 1.810 | 1.810 | 6,821 |
| 2024-08-13 | 1.810 | 1.810 | 1.700 | 1.780 | 1.780 | 10,600 |
| 2024-08-09 | 1.690 | 1.730 | 1.690 | 1.730 | 1.730 | 3,808 |
| 2024-08-08 | 1.740 | 1.760 | 1.720 | 1.760 | 1.760 | 1,363 |
| 2024-08-07 | 1.710 | 1.750 | 1.610 | 1.670 | 1.670 | 64,272 |
| 2024-08-06 | 1.700 | 1.710 | 1.650 | 1.690 | 1.690 | 5,016 |
| 2024-07-31 | 1.760 | 1.790 | 1.750 | 1.790 | 1.790 | 1,200 |
| 2024-07-30 | 1.760 | 1.780 | 1.750 | 1.780 | 1.780 | 11,734 |
| 2024-07-26 | 1.790 | 1.840 | 1.750 | 1.840 | 1.840 | 28,304 |
| 2024-07-25 | 1.820 | 1.850 | 1.820 | 1.850 | 1.850 | 900 |
| 2024-07-24 | 1.760 | 1.850 | 1.750 | 1.850 | 1.850 | 584 |
| 2024-07-23 | 1.790 | 1.790 | 1.750 | 1.770 | 1.770 | 13,588 |
| 2024-07-19 | 1.700 | 1.790 | 1.700 | 1.790 | 1.790 | 1,333 |
| 2024-07-18 | 1.700 | 1.730 | 1.700 | 1.700 | 1.700 | 100 |
| 2024-07-17 | 1.800 | 1.800 | 1.650 | 1.740 | 1.740 | 68,942 |
| 2024-07-16 | 1.830 | 1.830 | 1.800 | 1.800 | 1.800 | 422 |
| 2024-07-15 | 1.790 | 1.790 | 1.710 | 1.750 | 1.750 | 4,447 |
| 2024-07-12 | 1.860 | 1.930 | 1.860 | 1.930 | 1.930 | 450 |
| 2024-07-10 | 1.880 | 1.930 | 1.870 | 1.930 | 1.930 | 11,296 |
| 2024-07-09 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 400 |
| 2024-07-08 | 1.940 | 1.960 | 1.910 | 1.930 | 1.930 | 2,811 |
| 2024-07-04 | 2.060 | 2.060 | 1.940 | 1.990 | 1.990 | 1,406 |
| 2024-07-03 | 2.060 | 2.060 | 2.040 | 2.040 | 2.040 | 2,355 |
| 2024-07-02 | 2.040 | 2.060 | 2.040 | 2.060 | 2.060 | 3,969 |
| 2024-07-01 | 2.040 | 2.100 | 2.040 | 2.060 | 2.060 | 11,850 |
| 2024-06-28 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 1,700 |
| 2024-06-27 | 2.040 | 2.060 | 2.040 | 2.060 | 2.060 | 500 |
| 2024-06-26 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 2 |
| 2024-06-25 | 2.100 | 2.140 | 2.060 | 2.080 | 2.080 | 13,033 |
| 2024-06-24 | 2.100 | 2.140 | 2.080 | 2.080 | 2.080 | 1,100 |
| 2024-06-19 | 2.140 | 2.160 | 2.100 | 2.160 | 2.160 | 3,785 |
| 2024-06-18 | 2.280 | 2.280 | 2.140 | 2.140 | 2.140 | 9,852 |
| 2024-06-17 | 2.220 | 2.240 | 2.200 | 2.240 | 2.240 | 2,056 |
| 2024-06-14 | 2.200 | 2.260 | 2.200 | 2.240 | 2.240 | 300 |
| 2024-06-12 | 2.260 | 2.260 | 2.240 | 2.240 | 2.240 | 222 |
| 2024-06-11 | 2.260 | 2.260 | 2.220 | 2.260 | 2.260 | 12,090 |
| 2024-06-10 | 2.320 | 2.340 | 2.320 | 2.340 | 2.340 | 10 |
| 2024-06-07 | 2.240 | 2.320 | 2.240 | 2.320 | 2.320 | 2,075 |
| 2024-06-06 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 60 |
| 2024-06-05 | 2.260 | 2.360 | 2.260 | 2.360 | 2.360 | 4,524 |
| 2024-06-04 | 2.380 | 2.380 | 2.260 | 2.340 | 2.340 | 4,248 |
| 2024-06-03 | 2.260 | 2.340 | 2.240 | 2.320 | 2.320 | 7,396 |
| 2024-05-31 | 2.320 | 2.360 | 2.180 | 2.320 | 2.320 | 16,293 |
| 2024-05-28 | 2.320 | 2.400 | 2.320 | 2.400 | 2.400 | 3,133 |
| 2024-05-27 | 2.360 | 2.380 | 2.360 | 2.380 | 2.380 | 533 |
| 2024-05-23 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 53 |
| 2024-05-22 | 2.360 | 2.400 | 2.340 | 2.340 | 2.340 | 5,655 |
| 2024-05-21 | 2.300 | 2.400 | 2.300 | 2.400 | 2.400 | 3,031 |
| 2024-05-15 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 2,626 |
| 2024-05-14 | 2.340 | 2.400 | 2.340 | 2.400 | 2.400 | 4,116 |
| 2024-05-09 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 100 |
| 2024-05-08 | 2.420 | 2.460 | 2.380 | 2.380 | 2.380 | 2,134 |
| 2024-05-07 | 2.420 | 2.440 | 2.380 | 2.440 | 2.440 | 1,083 |
| 2024-05-06 | 2.400 | 2.440 | 2.400 | 2.440 | 2.440 | 1,589 |
| 2024-05-02 | 2.380 | 2.380 | 2.360 | 2.380 | 2.380 | 710 |
| 2024-04-30 | 2.380 | 2.400 | 2.380 | 2.400 | 2.400 | 100 |
| 2024-04-26 | 2.380 | 2.400 | 2.360 | 2.400 | 2.400 | 2,544 |
| 2024-04-24 | 2.380 | 2.380 | 2.360 | 2.380 | 2.380 | 2,400 |
| 2024-04-22 | 2.440 | 2.440 | 2.420 | 2.420 | 2.420 | 100 |
| 2024-04-19 | 2.400 | 2.420 | 2.360 | 2.420 | 2.420 | 2,030 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-25 | 0.1806 CHF |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.