Herige SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	30.100	30.100	29.000	30.000	30.000	1,751
2024-06-13	31.400	31.400	30.100	30.100	30.100	1,145
2024-06-12	31.700	31.700	30.800	31.400	31.400	376
2024-06-11	31.900	31.900	30.900	31.400	31.400	1,596
2024-06-10	31.800	32.100	30.900	31.900	31.900	2,921
2024-06-07	32.000	32.100	30.900	32.100	32.100	1,574
2024-06-06	31.400	32.000	31.400	31.700	31.700	453
2024-06-05	33.200	33.900	33.200	33.900	32.000	2,124
2024-06-04	33.600	33.700	32.800	33.500	31.622	1,332
2024-06-03	32.900	34.000	32.000	33.000	31.150	2,810
2024-05-31	32.200	32.200	31.600	31.600	29.829	723
2024-05-30	32.200	32.200	31.600	32.200	30.395	792
2024-05-29	31.800	32.200	31.400	32.000	30.207	912
2024-05-28	32.000	32.200	31.900	31.900	30.112	98
2024-05-27	32.300	32.500	32.000	32.000	30.207	1,494
2024-05-24	33.100	33.200	32.300	32.300	30.490	745
2024-05-23	33.300	33.400	32.800	33.200	31.339	327
2024-05-22	33.100	33.100	32.100	33.100	31.245	942
2024-05-21	32.800	33.100	32.400	33.100	31.245	811
2024-05-20	32.400	33.900	32.300	32.800	30.962	1,699
2024-05-17	31.700	32.100	31.700	32.100	30.301	1,367
2024-05-16	31.100	31.700	30.500	31.500	29.735	805
2024-05-15	31.000	31.400	30.200	31.400	29.640	3,594
2024-05-14	32.300	32.400	31.700	32.100	30.301	766
2024-05-13	32.600	32.600	31.800	32.300	30.490	1,980
2024-05-10	32.800	32.900	31.800	32.500	30.679	1,821
2024-05-09	33.400	33.400	32.500	32.800	30.962	1,267
2024-05-08	34.200	34.200	33.100	33.100	31.245	584
2024-05-07	33.600	34.500	32.900	34.500	32.566	2,627
2024-05-06	34.500	34.500	32.900	33.900	32.000	1,556
2024-05-03	32.800	34.500	32.700	34.500	32.566	2,832
2024-05-02	32.400	32.500	32.200	32.500	30.679	680
2024-04-30	33.100	33.100	32.100	33.000	31.150	904
2024-04-29	33.500	33.500	32.300	33.100	31.245	1,347
2024-04-26	33.400	33.500	32.200	33.500	31.622	1,221
2024-04-25	33.000	33.500	32.900	33.200	31.339	442
2024-04-24	32.600	33.200	32.400	33.200	31.339	842
2024-04-23	32.300	32.900	32.100	32.900	31.056	725
2024-04-22	32.400	32.400	32.100	32.300	30.490	680
2024-04-19	32.000	32.500	31.900	32.100	30.301	1,421
2024-04-18	33.000	33.000	32.200	32.500	30.679	2,275
2024-04-17	33.000	33.500	32.500	32.900	31.056	3,333
2024-04-16	32.900	33.800	32.500	32.800	30.962	2,594
2024-04-15	33.200	34.300	32.000	32.700	30.867	6,780
2024-04-12	31.900	32.300	31.700	31.900	30.112	2,776
2024-04-11	31.900	32.600	31.800	31.800	30.018	1,967
2024-04-10	32.300	32.400	31.200	31.500	29.735	3,601
2024-04-09	32.500	33.300	31.600	32.400	30.584	5,836
2024-04-08	30.200	32.600	29.600	32.000	30.207	20,254
2024-04-05	29.300	29.300	28.900	29.300	27.658	1,731
2024-04-04	29.200	30.000	28.500	29.000	27.375	20,975
2024-04-03	27.600	29.400	27.500	29.200	27.563	23,002
2024-04-02	27.400	27.600	27.000	27.300	25.770	2,830
2024-03-28	27.500	27.500	27.300	27.500	25.959	1,625
2024-03-27	27.600	27.600	27.000	27.500	25.959	660
2024-03-26	27.200	27.400	27.200	27.300	25.770	971
2024-03-25	26.800	27.200	26.700	27.200	25.676	1,567
2024-03-22	26.700	27.000	26.700	27.000	25.487	812
2024-03-21	26.800	27.000	26.600	27.000	25.487	1,643
2024-03-20	26.900	27.000	26.600	26.800	25.298	624

← NewerPage 11 of 22 · 1,285 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-06	1.9000 EUR
2023-06-08	1.8000 EUR
2022-06-09	1.8000 EUR
2021-06-03	1.2500 EUR
2019-05-30	0.7500 EUR

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