Hitechpros historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	16.100	16.100	16.100	16.100	11.503	834
2022-01-11	16.200	16.200	16.200	16.200	11.575	610
2022-01-10	16.200	16.200	16.200	16.200	11.575	19
2022-01-07	16.000	16.000	16.000	16.000	11.432	450
2022-01-06	16.200	16.200	16.200	16.200	11.575	59
2022-01-05	16.000	16.300	16.000	16.300	11.646	106
2022-01-04	16.400	16.400	16.000	16.000	11.432	600
2022-01-03	16.000	16.000	16.000	16.000	11.432	250
2021-12-30	16.100	16.100	16.100	16.100	11.503	875
2021-12-29	16.000	16.000	16.000	16.000	11.432	310
2021-12-28	16.000	16.300	16.000	16.300	11.646	1,015
2021-12-27	16.100	16.100	16.100	16.100	11.503	538
2021-12-24	16.100	16.100	16.100	16.100	11.503	133
2021-12-23	16.100	16.100	16.100	16.100	11.503	2,093
2021-12-22	16.100	16.100	16.100	16.100	11.503	438
2021-12-21	16.200	16.200	16.200	16.200	11.575	160
2021-12-20	16.200	16.200	16.200	16.200	11.575	193
2021-12-17	16.000	16.000	16.000	16.000	11.432	115
2021-12-16	16.000	16.000	16.000	16.000	11.432	500
2021-12-14	16.100	16.100	16.100	16.100	11.503	716
2021-12-13	16.100	16.100	16.100	16.100	11.503	478
2021-12-10	16.100	16.100	16.100	16.100	11.503	3
2021-12-09	16.000	16.100	16.000	16.100	11.503	468
2021-12-07	16.400	16.400	16.400	16.400	11.717	3
2021-12-03	16.100	16.100	16.000	16.000	11.432	668
2021-12-02	16.100	16.100	16.100	16.100	11.503	192
2021-11-30	16.100	16.100	16.100	16.100	11.503	269
2021-11-29	16.000	16.300	16.000	16.300	11.646	900
2021-11-26	16.400	16.400	16.100	16.100	11.503	496
2021-11-25	16.500	16.500	16.100	16.100	11.503	456
2021-11-24	16.900	16.900	16.900	16.900	12.075	12
2021-11-23	16.900	16.900	16.900	16.900	12.075	350
2021-11-19	16.400	16.400	16.400	16.400	11.717	50
2021-11-18	16.400	16.400	16.400	16.400	11.717	95
2021-11-17	16.300	16.300	16.300	16.300	11.646	59
2021-11-16	16.200	16.200	16.200	16.200	11.575	190
2021-11-15	16.200	16.400	16.200	16.400	11.717	924
2021-11-12	16.100	16.100	16.100	16.100	11.503	88
2021-11-11	16.300	16.300	16.200	16.200	11.575	295
2021-11-10	16.200	16.200	16.200	16.200	11.575	351
2021-11-09	16.400	16.400	16.400	16.400	11.717	27
2021-11-08	16.200	16.400	16.200	16.400	11.717	78
2021-11-05	16.400	16.400	16.200	16.200	11.575	231
2021-11-04	16.200	16.400	16.200	16.400	11.717	60
2021-11-03	16.100	16.200	16.100	16.200	11.575	585
2021-11-02	16.100	16.100	16.100	16.100	11.503	994
2021-11-01	16.200	16.200	16.200	16.200	11.575	545
2021-10-29	16.500	16.500	16.500	16.500	11.789	60
2021-10-27	16.400	16.400	16.400	16.400	11.717	120
2021-10-26	16.200	16.200	16.200	16.200	11.575	63
2021-10-25	16.200	16.200	16.200	16.200	11.575	260
2021-10-22	16.300	16.300	16.300	16.300	11.646	40
2021-10-21	16.300	16.300	16.200	16.200	11.575	160
2021-10-20	16.200	16.200	16.200	16.200	11.575	44

← NewerPage 17 of 17 · 1,014 trading days

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.