Highlight Communications AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 3.800 | 3.900 | 3.800 | 3.900 | 3.900 | 1,501 |
| 2022-01-12 | 3.800 | 3.940 | 3.800 | 3.900 | 3.900 | 2,797 |
| 2022-01-11 | 3.800 | 3.840 | 3.800 | 3.840 | 3.840 | 1,055 |
| 2022-01-10 | 3.800 | 3.940 | 3.800 | 3.940 | 3.940 | 1,523 |
| 2022-01-07 | 3.800 | 3.880 | 3.800 | 3.860 | 3.860 | 2,866 |
| 2022-01-06 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 51 |
| 2022-01-05 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 51 |
| 2022-01-04 | 3.740 | 3.900 | 3.740 | 3.880 | 3.880 | 282 |
| 2022-01-03 | 4.000 | 4.000 | 3.820 | 3.900 | 3.900 | 208 |
| 2021-12-30 | 4.020 | 4.020 | 3.820 | 4.000 | 4.000 | 7,690 |
| 2021-12-29 | 3.800 | 3.960 | 3.760 | 3.960 | 3.960 | 9,755 |
| 2021-12-28 | 3.880 | 3.900 | 3.800 | 3.880 | 3.880 | 7,796 |
| 2021-12-27 | 3.820 | 3.900 | 3.820 | 3.900 | 3.900 | 1,165 |
| 2021-12-23 | 3.780 | 3.920 | 3.740 | 3.920 | 3.920 | 11,051 |
| 2021-12-22 | 3.780 | 3.800 | 3.680 | 3.800 | 3.800 | 13,741 |
| 2021-12-21 | 3.700 | 3.800 | 3.660 | 3.780 | 3.780 | 11,588 |
| 2021-12-20 | 3.700 | 3.700 | 3.600 | 3.700 | 3.700 | 1,179 |
| 2021-12-17 | 3.640 | 3.700 | 3.620 | 3.700 | 3.700 | 3,246 |
| 2021-12-16 | 3.640 | 3.700 | 3.640 | 3.680 | 3.680 | 395 |
| 2021-12-15 | 3.700 | 3.780 | 3.640 | 3.660 | 3.660 | 12,656 |
| 2021-12-14 | 3.680 | 3.800 | 3.640 | 3.780 | 3.780 | 13,456 |
| 2021-12-13 | 3.760 | 3.800 | 3.680 | 3.800 | 3.800 | 34,266 |
| 2021-12-10 | 3.700 | 3.760 | 3.700 | 3.760 | 3.760 | 8,850 |
| 2021-12-08 | 3.740 | 3.780 | 3.680 | 3.780 | 3.780 | 4,157 |
| 2021-12-07 | 3.760 | 3.780 | 3.680 | 3.780 | 3.780 | 4,658 |
| 2021-12-06 | 3.740 | 3.780 | 3.740 | 3.760 | 3.760 | 64 |
| 2021-12-02 | 3.740 | 3.780 | 3.740 | 3.780 | 3.780 | 3,171 |
| 2021-12-01 | 3.740 | 3.800 | 3.740 | 3.800 | 3.800 | 1,716 |
| 2021-11-30 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 904 |
| 2021-11-29 | 3.760 | 3.780 | 3.740 | 3.780 | 3.780 | 2,000 |
| 2021-11-26 | 3.780 | 3.800 | 3.760 | 3.800 | 3.800 | 3,425 |
| 2021-11-24 | 3.760 | 3.800 | 3.760 | 3.800 | 3.800 | 5,791 |
| 2021-11-22 | 3.760 | 3.800 | 3.720 | 3.800 | 3.800 | 3,044 |
| 2021-11-18 | 3.800 | 3.800 | 3.760 | 3.800 | 3.800 | 2,128 |
| 2021-11-17 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1 |
| 2021-11-16 | 3.760 | 3.800 | 3.760 | 3.800 | 3.800 | 1,602 |
| 2021-11-15 | 3.740 | 3.800 | 3.740 | 3.800 | 3.800 | 26,392 |
| 2021-11-12 | 3.760 | 3.760 | 3.660 | 3.760 | 3.760 | 8,100 |
| 2021-11-11 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 21 |
| 2021-11-10 | 3.760 | 3.760 | 3.720 | 3.760 | 3.760 | 167 |
| 2021-11-09 | 3.720 | 3.760 | 3.720 | 3.760 | 3.760 | 1,799 |
| 2021-11-08 | 3.880 | 3.940 | 3.740 | 3.840 | 3.840 | 6,468 |
| 2021-11-05 | 3.800 | 3.900 | 3.740 | 3.900 | 3.900 | 3,755 |
| 2021-11-04 | 3.780 | 3.880 | 3.760 | 3.880 | 3.880 | 11,245 |
| 2021-11-03 | 3.920 | 3.920 | 3.860 | 3.860 | 3.860 | 605 |
| 2021-11-02 | 3.820 | 3.960 | 3.800 | 3.920 | 3.920 | 21,808 |
| 2021-11-01 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 159 |
| 2021-10-29 | 3.820 | 3.980 | 3.820 | 3.980 | 3.980 | 816 |
| 2021-10-28 | 3.800 | 3.980 | 3.800 | 3.980 | 3.980 | 126 |
| 2021-10-27 | 4.000 | 4.000 | 3.800 | 3.800 | 3.800 | 2,090 |
| 2021-10-26 | 4.020 | 4.020 | 3.740 | 3.920 | 3.920 | 1,353 |
| 2021-10-25 | 4.020 | 4.020 | 3.800 | 3.800 | 3.800 | 13,799 |
| 2021-10-22 | 3.740 | 3.840 | 3.720 | 3.840 | 3.840 | 4,757 |
| 2021-10-21 | 3.760 | 3.860 | 3.740 | 3.860 | 3.860 | 1,304 |
| 2021-10-20 | 3.900 | 3.900 | 3.800 | 3.860 | 3.860 | 5,931 |
| 2021-10-19 | 3.860 | 3.900 | 3.800 | 3.860 | 3.860 | 16,466 |
| 2021-10-18 | 3.840 | 3.960 | 3.760 | 3.960 | 3.960 | 10,941 |
| 2021-10-15 | 3.860 | 3.960 | 3.760 | 3.960 | 3.960 | 21,999 |
| 2021-10-14 | 3.960 | 3.960 | 3.920 | 3.920 | 3.920 | 100 |
← NewerPage 18 of 18 · 1,079 trading days
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.