Highlight Communications AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-20 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 1,081 |
| 2022-09-19 | 3.640 | 3.880 | 3.640 | 3.880 | 3.880 | 1,425 |
| 2022-09-16 | 3.880 | 3.880 | 3.680 | 3.880 | 3.880 | 1,000 |
| 2022-09-15 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 490 |
| 2022-09-13 | 3.820 | 3.880 | 3.820 | 3.880 | 3.880 | 308 |
| 2022-09-07 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 2 |
| 2022-09-02 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 2 |
| 2022-09-01 | 3.700 | 3.700 | 3.560 | 3.660 | 3.660 | 1,082 |
| 2022-08-31 | 3.520 | 3.700 | 3.520 | 3.660 | 3.660 | 305 |
| 2022-08-30 | 3.520 | 3.640 | 3.520 | 3.640 | 3.640 | 2 |
| 2022-08-29 | 3.500 | 3.640 | 3.500 | 3.640 | 3.640 | 70 |
| 2022-08-26 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 1,002 |
| 2022-08-25 | 3.700 | 3.700 | 3.540 | 3.560 | 3.560 | 199 |
| 2022-08-24 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 2 |
| 2022-08-23 | 3.580 | 3.700 | 3.540 | 3.660 | 3.660 | 27,988 |
| 2022-08-22 | 3.600 | 3.700 | 3.580 | 3.680 | 3.680 | 2,750 |
| 2022-08-18 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 3 |
| 2022-08-17 | 3.580 | 3.680 | 3.580 | 3.680 | 3.680 | 140 |
| 2022-08-16 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 4 |
| 2022-08-12 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 8 |
| 2022-08-11 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 8 |
| 2022-08-10 | 3.580 | 3.680 | 3.580 | 3.680 | 3.680 | 5,000 |
| 2022-08-09 | 3.700 | 3.700 | 3.540 | 3.640 | 3.640 | 804 |
| 2022-08-08 | 3.700 | 3.700 | 3.660 | 3.660 | 3.660 | 681 |
| 2022-08-05 | 3.600 | 3.700 | 3.600 | 3.680 | 3.680 | 2,650 |
| 2022-08-04 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 9 |
| 2022-08-03 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 110 |
| 2022-08-01 | 3.600 | 3.700 | 3.600 | 3.660 | 3.660 | 330 |
| 2022-07-29 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 210 |
| 2022-07-28 | 3.700 | 3.700 | 3.620 | 3.620 | 3.620 | 100 |
| 2022-07-27 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 2,200 |
| 2022-07-26 | 3.580 | 3.640 | 3.580 | 3.640 | 3.640 | 1,299 |
| 2022-07-25 | 3.580 | 3.660 | 3.580 | 3.660 | 3.660 | 5,951 |
| 2022-07-22 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 9 |
| 2022-07-21 | 3.600 | 3.660 | 3.580 | 3.640 | 3.640 | 301 |
| 2022-07-20 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 19 |
| 2022-07-19 | 3.680 | 3.680 | 3.660 | 3.660 | 3.660 | 819 |
| 2022-07-18 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 20 |
| 2022-07-15 | 3.660 | 3.720 | 3.660 | 3.720 | 3.720 | 8,000 |
| 2022-07-11 | 3.560 | 3.660 | 3.540 | 3.660 | 3.660 | 6,273 |
| 2022-07-07 | 3.680 | 3.700 | 3.620 | 3.620 | 3.620 | 12,841 |
| 2022-07-06 | 3.540 | 3.700 | 3.540 | 3.700 | 3.700 | 1,962 |
| 2022-07-04 | 3.520 | 3.600 | 3.520 | 3.600 | 3.600 | 2,229 |
| 2022-07-01 | 3.600 | 3.680 | 3.540 | 3.600 | 3.600 | 6,000 |
| 2022-06-29 | 3.520 | 3.660 | 3.500 | 3.660 | 3.660 | 3,100 |
| 2022-06-28 | 3.640 | 3.700 | 3.640 | 3.680 | 3.680 | 26,200 |
| 2022-06-27 | 3.600 | 3.660 | 3.600 | 3.660 | 3.660 | 356 |
| 2022-06-22 | 3.700 | 3.700 | 3.540 | 3.680 | 3.680 | 4,200 |
| 2022-06-21 | 3.600 | 3.680 | 3.540 | 3.680 | 3.680 | 3,100 |
| 2022-06-20 | 3.500 | 3.640 | 3.500 | 3.640 | 3.640 | 100 |
| 2022-06-17 | 3.520 | 3.640 | 3.520 | 3.640 | 3.640 | 319 |
| 2022-06-16 | 3.540 | 3.820 | 3.460 | 3.660 | 3.660 | 2,580 |
| 2022-06-15 | 3.620 | 3.620 | 3.580 | 3.620 | 3.620 | 4,545 |
| 2022-06-13 | 3.640 | 3.780 | 3.600 | 3.680 | 3.680 | 3,520 |
| 2022-06-09 | 3.680 | 3.760 | 3.660 | 3.760 | 3.760 | 3,400 |
| 2022-06-08 | 3.720 | 3.800 | 3.660 | 3.740 | 3.740 | 11,288 |
| 2022-06-07 | 3.700 | 3.740 | 3.640 | 3.740 | 3.740 | 7,600 |
| 2022-06-06 | 3.800 | 3.800 | 3.640 | 3.760 | 3.760 | 6,400 |
| 2022-06-03 | 3.700 | 3.780 | 3.700 | 3.780 | 3.780 | 100 |
| 2022-06-02 | 3.700 | 3.780 | 3.680 | 3.780 | 3.780 | 92 |
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.