Herige SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	27.500	27.700	27.300	27.300	25.770	848
2024-03-15	27.500	28.000	27.300	27.300	25.770	1,505
2024-03-14	28.000	28.000	27.400	27.600	26.053	568
2024-03-13	28.100	28.200	27.600	28.000	26.431	761
2024-03-12	28.200	28.500	28.100	28.100	26.525	868
2024-03-11	27.800	28.300	27.800	28.200	26.620	1,015
2024-03-08	28.100	28.400	27.800	28.000	26.431	781
2024-03-07	28.600	28.800	28.200	28.200	26.620	1,014
2024-03-06	28.500	28.800	28.300	28.300	26.714	591
2024-03-05	28.700	28.800	28.400	28.500	26.903	546
2024-03-04	29.000	29.300	28.600	28.700	27.091	1,470
2024-03-01	28.900	29.000	28.300	29.000	27.375	968
2024-02-29	28.800	29.000	28.400	28.900	27.280	766
2024-02-28	29.200	29.200	28.800	28.800	27.186	1,198
2024-02-27	29.200	29.300	28.400	29.200	27.563	3,689
2024-02-26	29.800	29.800	29.200	29.800	28.130	1,440
2024-02-23	29.500	29.700	29.300	29.300	27.658	995
2024-02-22	29.200	29.500	29.200	29.500	27.847	675
2024-02-21	29.200	29.400	29.200	29.200	27.563	152
2024-02-20	29.500	29.600	29.200	29.200	27.563	623
2024-02-19	29.900	29.900	29.300	29.500	27.847	2,401
2024-02-16	29.000	29.600	28.600	29.600	27.941	2,454
2024-02-15	29.200	29.600	28.600	29.100	27.469	1,836
2024-02-14	29.800	30.100	29.500	29.500	27.847	1,060
2024-02-13	30.300	30.300	29.800	29.800	28.130	515
2024-02-12	29.800	30.400	29.700	30.400	28.696	1,895
2024-02-09	30.400	30.400	29.900	30.000	28.319	604
2024-02-08	30.400	30.400	30.000	30.000	28.319	3,648
2024-02-07	29.800	29.900	29.500	29.600	27.941	885
2024-02-06	30.200	30.400	29.700	30.200	28.507	1,013
2024-02-05	30.400	30.400	29.800	29.900	28.224	716
2024-02-02	29.700	30.200	29.700	29.800	28.130	2,694
2024-02-01	29.100	29.700	29.100	29.700	28.035	957
2024-01-31	28.500	29.000	28.500	29.000	27.375	1,202
2024-01-30	28.900	28.900	28.100	28.800	27.186	2,392
2024-01-29	30.100	30.100	28.200	29.300	27.658	4,628
2024-01-26	30.600	30.600	29.000	30.300	28.602	4,175
2024-01-25	30.800	30.800	30.400	30.600	28.885	20,702
2024-01-24	31.100	31.200	30.600	31.000	29.263	2,398
2024-01-23	31.500	31.500	31.100	31.100	29.357	5,856
2024-01-22	31.800	32.100	31.200	31.400	29.640	5,555
2024-01-19	31.200	31.800	30.700	31.800	30.018	3,265
2024-01-18	31.000	31.200	30.500	31.200	29.451	1,445
2024-01-17	32.000	32.000	30.800	31.200	29.451	7,548
2024-01-16	32.000	32.000	31.800	32.000	30.207	4,856
2024-01-15	32.700	32.700	31.900	32.000	30.207	3,955
2024-01-12	32.700	33.000	32.500	32.600	30.773	1,197
2024-01-11	32.300	32.700	32.000	32.700	30.867	1,017
2024-01-10	32.200	32.400	32.100	32.300	30.490	691
2024-01-09	32.100	32.600	32.100	32.500	30.679	1,900
2024-01-08	31.600	32.800	31.300	32.100	30.301	2,275
2024-01-05	31.900	32.100	31.600	31.600	29.829	3,095
2024-01-04	32.100	32.100	31.800	31.900	30.112	701
2024-01-03	32.000	32.100	31.600	31.900	30.112	1,480
2024-01-02	33.000	33.000	32.100	32.100	30.301	1,539
2023-12-29	32.700	33.000	32.700	33.000	31.150	818
2023-12-28	32.400	33.100	32.400	33.000	31.150	808
2023-12-27	31.900	33.600	31.500	32.800	30.962	2,320
2023-12-22	31.300	32.000	31.200	31.700	29.923	3,852
2023-12-21	31.400	31.700	31.100	31.300	29.546	1,984

← NewerPage 12 of 22 · 1,281 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.