Hitechpros historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-18	15.400	15.400	15.400	15.400	11.682	32
2023-01-17	15.300	15.300	15.300	15.300	11.606	2
2023-01-16	14.900	14.900	14.900	14.900	11.303	10
2023-01-10	15.000	15.400	15.000	15.400	11.682	70
2023-01-09	15.100	15.100	14.800	14.800	11.227	46
2023-01-06	15.400	15.400	15.400	15.400	11.682	132
2023-01-05	15.400	15.400	14.600	14.600	11.075	409
2023-01-03	15.400	15.400	15.400	15.400	11.682	100
2023-01-02	15.500	15.500	15.500	15.500	11.758	3
2022-12-23	14.600	14.600	14.600	14.600	11.075	1
2022-12-22	14.600	14.600	14.600	14.600	11.075	14
2022-12-21	14.900	14.900	14.900	14.900	11.303	153
2022-12-19	15.000	15.000	15.000	15.000	11.379	290
2022-12-14	15.400	15.400	15.400	15.400	11.682	2
2022-12-12	14.900	14.900	14.900	14.900	11.303	58
2022-12-08	15.300	15.300	15.300	15.300	11.606	58
2022-12-06	15.500	15.500	15.500	15.500	11.758	1
2022-12-05	15.400	15.400	15.400	15.400	11.682	65
2022-12-02	14.900	14.900	14.900	14.900	11.303	10
2022-12-01	14.900	14.900	14.900	14.900	11.303	64
2022-11-29	15.300	15.300	14.900	14.900	11.303	10
2022-11-28	15.300	15.300	15.300	15.300	11.606	7
2022-11-24	15.300	15.300	15.300	15.300	11.606	60
2022-11-23	14.600	14.600	14.600	14.600	11.075	42
2022-11-22	15.300	15.300	15.300	15.300	11.606	4
2022-11-18	15.300	15.300	15.300	15.300	11.606	10
2022-11-17	15.200	15.200	15.200	15.200	11.530	117
2022-11-15	15.400	15.400	15.400	15.400	11.682	10
2022-11-14	14.600	15.100	14.600	15.100	11.455	107
2022-11-10	15.100	15.100	15.100	15.100	11.455	108
2022-11-04	15.400	15.400	15.400	15.400	11.682	2,648
2022-11-03	15.400	15.400	15.400	15.400	11.682	248
2022-11-01	15.800	15.800	15.800	15.800	11.986	4
2022-10-31	15.800	15.800	15.800	15.800	11.986	65
2022-10-28	15.800	15.800	15.800	15.800	11.986	20
2022-10-24	15.800	15.800	15.800	15.800	11.986	998
2022-10-18	15.000	15.000	15.000	15.000	11.379	4
2022-10-11	14.500	14.500	14.500	14.500	10.999	38
2022-10-10	14.400	14.400	14.400	14.400	10.924	175
2022-10-07	15.500	15.500	15.500	15.500	11.758	50
2022-10-05	15.300	15.300	15.300	15.300	11.606	100
2022-10-04	15.000	15.000	15.000	15.000	11.379	5
2022-09-29	14.500	14.500	14.500	14.500	10.999	1
2022-09-27	14.700	14.700	14.700	14.700	11.151	37
2022-09-23	14.700	14.700	14.700	14.700	11.151	413
2022-09-22	15.000	15.000	14.800	14.800	11.227	450
2022-09-20	15.800	15.800	15.000	15.000	11.379	500
2022-09-19	15.000	15.000	15.000	15.000	11.379	25
2022-09-16	15.100	15.100	15.100	15.100	11.455	180
2022-09-15	15.100	15.100	15.100	15.100	11.455	180
2022-09-14	15.200	15.200	15.100	15.100	11.455	589
2022-09-13	15.200	15.200	15.200	15.200	11.530	72
2022-09-12	15.400	15.400	15.400	15.400	11.682	20
2022-09-09	15.200	15.200	15.200	15.200	11.530	97
2022-09-08	16.100	16.100	15.200	15.200	11.530	202
2022-09-07	15.800	15.800	15.600	15.600	11.834	564
2022-09-06	15.800	15.800	15.800	15.800	11.986	130
2022-09-05	16.200	16.200	16.200	16.200	12.289	60
2022-09-02	17.300	17.300	17.200	17.200	12.289	773
2022-09-01	17.200	17.300	17.200	17.300	12.360	133

← NewerPage 14 of 17 · 1,017 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	0.9000 EUR
2025-09-03	1.0000 EUR
2024-09-04	1.3000 EUR
2023-09-05	1.2500 EUR
2022-09-05	1.0000 EUR
2021-07-20	1.1000 EUR
2020-07-01	1.1500 EUR
2019-07-08	1.2500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.