Highlight Communications AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	1.000	1.030	0.980	0.990	0.990	28,260
2024-11-14	0.990	1.000	0.980	0.990	0.990	5,225
2024-11-13	0.980	0.990	0.975	0.990	0.990	8,728
2024-11-12	0.980	0.995	0.950	0.980	0.980	41,275
2024-11-11	0.990	0.990	0.970	0.990	0.990	280
2024-11-08	0.990	0.990	0.970	0.970	0.970	18,016
2024-11-07	0.980	0.990	0.980	0.990	0.990	200
2024-11-06	0.950	0.975	0.950	0.975	0.975	4,545
2024-11-05	0.955	0.955	0.915	0.915	0.915	13,359
2024-11-04	0.990	1.000	0.925	0.925	0.925	5,472
2024-11-01	0.980	0.980	0.970	0.975	0.975	541
2024-10-31	0.980	0.985	0.970	0.985	0.985	9,228
2024-10-30	0.975	0.975	0.970	0.975	0.975	23,531
2024-10-29	0.975	0.975	0.950	0.960	0.960	1,343
2024-10-28	0.970	0.975	0.930	0.975	0.975	1,743
2024-10-25	0.970	0.975	0.970	0.975	0.975	2,538
2024-10-24	0.980	0.980	0.970	0.970	0.970	141
2024-10-23	0.960	0.980	0.960	0.980	0.980	211
2024-10-22	0.965	0.985	0.960	0.975	0.975	15,154
2024-10-21	0.980	0.985	0.880	0.965	0.965	12,217
2024-10-18	0.985	0.995	0.985	0.985	0.985	5,200
2024-10-17	1.050	1.050	0.975	0.995	0.995	132,705
2024-10-16	0.960	1.010	0.960	1.000	1.000	45,704
2024-10-15	0.950	0.950	0.950	0.950	0.950	200
2024-10-14	0.975	0.975	0.905	0.930	0.930	2,753
2024-10-11	0.950	0.950	0.950	0.950	0.950	2,000
2024-10-09	0.950	1.000	0.950	0.970	0.970	5,636
2024-10-08	0.910	0.925	0.880	0.925	0.925	2,500
2024-10-07	1.000	1.000	0.815	0.930	0.930	14,508
2024-10-04	0.980	1.000	0.965	0.975	0.975	8,994
2024-10-03	0.985	0.985	0.945	0.945	0.945	200
2024-10-02	0.960	1.000	0.960	0.980	0.980	9,783
2024-10-01	0.955	0.955	0.910	0.945	0.945	20,385
2024-09-30	1.030	1.040	0.960	0.965	0.965	19,173
2024-09-27	1.060	1.060	1.060	1.060	1.060	450
2024-09-26	1.150	1.150	1.100	1.140	1.140	5,332
2024-09-25	1.150	1.170	1.100	1.130	1.130	5,333
2024-09-24	1.150	1.180	1.100	1.160	1.160	2,863
2024-09-23	1.020	1.150	0.990	1.150	1.150	6,373
2024-09-20	0.990	1.020	0.990	1.010	1.010	3,823
2024-09-19	1.060	1.130	0.990	1.030	1.030	25,550
2024-09-18	1.140	1.140	1.110	1.110	1.110	3,000
2024-09-17	1.290	1.340	1.150	1.150	1.150	5,713
2024-09-16	1.220	1.270	1.200	1.260	1.260	6,306
2024-09-13	1.490	1.490	1.290	1.330	1.330	78,306
2024-09-12	1.520	1.570	1.520	1.570	1.570	3,535
2024-09-10	1.600	1.600	1.560	1.590	1.590	667
2024-09-09	1.600	1.600	1.590	1.590	1.590	100
2024-09-06	1.590	1.600	1.590	1.590	1.590	600
2024-09-05	1.590	1.590	1.570	1.570	1.570	200
2024-09-04	1.600	1.600	1.590	1.600	1.600	200
2024-09-03	1.600	1.600	1.550	1.590	1.590	846
2024-09-02	1.600	1.630	1.590	1.590	1.590	200
2024-08-30	1.630	1.650	1.500	1.570	1.570	1,881
2024-08-29	1.680	1.700	1.520	1.580	1.580	117,675
2024-08-28	1.790	1.790	1.780	1.780	1.780	93
2024-08-22	1.740	1.780	1.740	1.780	1.780	50
2024-08-21	1.810	1.810	1.750	1.750	1.750	621
2024-08-20	1.880	1.880	1.850	1.850	1.850	124
2024-08-16	1.740	1.800	1.740	1.800	1.800	300

← NewerPage 9 of 18 · 1,078 trading daysOlder →

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.