Highlight Communications AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 3.780 | 3.800 | 3.660 | 3.780 | 3.780 | 5,300 |
| 2022-05-25 | 3.660 | 3.800 | 3.640 | 3.780 | 3.780 | 5,010 |
| 2022-05-24 | 3.700 | 3.800 | 3.620 | 3.760 | 3.760 | 5,050 |
| 2022-05-23 | 3.700 | 3.780 | 3.660 | 3.780 | 3.780 | 2,450 |
| 2022-05-19 | 3.660 | 3.780 | 3.660 | 3.760 | 3.760 | 300 |
| 2022-05-10 | 3.680 | 3.800 | 3.560 | 3.760 | 3.760 | 6,821 |
| 2022-05-03 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 676 |
| 2022-05-02 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 561 |
| 2022-04-29 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 100 |
| 2022-04-27 | 3.700 | 3.800 | 3.600 | 3.780 | 3.780 | 2,264 |
| 2022-04-26 | 3.600 | 3.800 | 3.600 | 3.760 | 3.760 | 1,787 |
| 2022-04-22 | 3.600 | 3.780 | 3.600 | 3.780 | 3.780 | 70 |
| 2022-04-21 | 3.600 | 3.780 | 3.600 | 3.780 | 3.780 | 51 |
| 2022-04-19 | 3.600 | 3.780 | 3.600 | 3.780 | 3.780 | 2,250 |
| 2022-04-14 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,500 |
| 2022-04-12 | 3.640 | 3.800 | 3.640 | 3.800 | 3.800 | 3,277 |
| 2022-04-05 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 422 |
| 2022-04-04 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 328 |
| 2022-03-31 | 3.780 | 3.800 | 3.760 | 3.800 | 3.800 | 21,015 |
| 2022-03-30 | 3.640 | 3.760 | 3.640 | 3.760 | 3.760 | 17 |
| 2022-03-25 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 100 |
| 2022-03-24 | 3.780 | 3.780 | 3.640 | 3.760 | 3.760 | 3,582 |
| 2022-03-23 | 3.640 | 3.760 | 3.640 | 3.760 | 3.760 | 201 |
| 2022-03-22 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 201 |
| 2022-03-18 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 101 |
| 2022-03-16 | 3.760 | 3.800 | 3.760 | 3.800 | 3.800 | 1,550 |
| 2022-03-15 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 50 |
| 2022-03-14 | 3.800 | 3.800 | 3.680 | 3.680 | 3.680 | 102 |
| 2022-03-11 | 3.660 | 3.800 | 3.640 | 3.780 | 3.780 | 2,748 |
| 2022-03-09 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 125 |
| 2022-03-08 | 3.720 | 3.820 | 3.720 | 3.820 | 3.820 | 710 |
| 2022-03-07 | 3.620 | 3.820 | 3.620 | 3.820 | 3.820 | 1,329 |
| 2022-03-02 | 3.800 | 3.840 | 3.800 | 3.840 | 3.840 | 3,666 |
| 2022-03-01 | 3.800 | 3.800 | 3.640 | 3.700 | 3.700 | 5,773 |
| 2022-02-28 | 3.800 | 3.800 | 3.760 | 3.760 | 3.760 | 1,221 |
| 2022-02-25 | 3.600 | 3.800 | 3.600 | 3.780 | 3.780 | 1,360 |
| 2022-02-24 | 3.600 | 3.820 | 3.600 | 3.800 | 3.800 | 111 |
| 2022-02-23 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 120 |
| 2022-02-22 | 3.760 | 3.800 | 3.680 | 3.800 | 3.800 | 2,579 |
| 2022-02-21 | 3.700 | 3.820 | 3.660 | 3.820 | 3.820 | 29,488 |
| 2022-02-18 | 3.740 | 3.760 | 3.740 | 3.760 | 3.760 | 10,000 |
| 2022-02-15 | 3.820 | 3.820 | 3.740 | 3.740 | 3.740 | 870 |
| 2022-02-14 | 3.740 | 3.740 | 3.660 | 3.740 | 3.740 | 4,910 |
| 2022-02-11 | 3.700 | 3.780 | 3.680 | 3.760 | 3.760 | 1,347 |
| 2022-02-10 | 3.840 | 3.840 | 3.700 | 3.780 | 3.780 | 451 |
| 2022-02-09 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 971 |
| 2022-02-08 | 3.920 | 3.920 | 3.740 | 3.740 | 3.740 | 1,273 |
| 2022-02-07 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 500 |
| 2022-02-04 | 3.700 | 3.780 | 3.680 | 3.720 | 3.720 | 37,531 |
| 2022-02-02 | 3.760 | 3.760 | 3.720 | 3.720 | 3.720 | 540 |
| 2022-02-01 | 3.700 | 3.720 | 3.700 | 3.720 | 3.720 | 1,886 |
| 2022-01-27 | 3.700 | 3.840 | 3.700 | 3.840 | 3.840 | 383 |
| 2022-01-26 | 3.700 | 3.800 | 3.700 | 3.800 | 3.800 | 521 |
| 2022-01-25 | 3.700 | 3.860 | 3.700 | 3.860 | 3.860 | 519 |
| 2022-01-24 | 3.800 | 3.880 | 3.720 | 3.860 | 3.860 | 8,610 |
| 2022-01-21 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 7 |
| 2022-01-20 | 3.900 | 3.900 | 3.880 | 3.880 | 3.880 | 10 |
| 2022-01-18 | 3.780 | 3.860 | 3.780 | 3.860 | 3.860 | 150 |
| 2022-01-17 | 3.900 | 3.900 | 3.860 | 3.860 | 3.860 | 1 |
| 2022-01-14 | 3.800 | 3.840 | 3.800 | 3.840 | 3.840 | 17,534 |
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.