Herige SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	31.400	31.700	31.100	31.300	29.546	1,984
2023-12-20	30.700	31.400	30.400	31.400	29.640	5,316
2023-12-19	30.900	31.300	30.100	30.900	29.168	6,988
2023-12-18	30.900	30.900	30.300	30.800	29.074	3,312
2023-12-15	30.500	30.900	30.100	30.800	29.074	5,293
2023-12-14	30.000	30.300	29.300	30.300	28.602	4,123
2023-12-13	30.600	30.700	30.000	30.000	28.319	1,670
2023-12-12	30.700	30.800	30.300	30.300	28.602	1,332
2023-12-11	30.000	31.000	29.600	30.700	28.979	10,352
2023-12-08	29.000	29.700	29.000	29.700	28.035	2,115
2023-12-07	29.800	29.900	28.800	28.800	27.186	3,100
2023-12-06	28.000	29.900	27.800	29.500	27.847	4,468
2023-12-05	27.000	28.800	25.600	28.000	26.431	22,415
2023-12-04	23.000	23.000	22.400	22.700	21.428	850
2023-12-01	22.000	22.800	21.900	22.400	21.145	5,025
2023-11-30	22.900	22.900	22.000	22.000	20.767	1,069
2023-11-29	22.900	22.900	22.200	22.900	21.617	2,015
2023-11-28	22.900	23.000	22.400	22.900	21.617	918
2023-11-27	23.200	23.200	22.700	22.900	21.617	972
2023-11-24	23.200	23.300	22.700	23.300	21.994	718
2023-11-23	23.200	23.200	22.900	23.200	21.900	550
2023-11-22	23.300	23.300	23.000	23.200	21.900	719
2023-11-21	23.000	23.200	23.000	23.200	21.900	440
2023-11-20	22.900	23.400	22.900	23.400	22.089	433
2023-11-17	23.400	23.400	22.900	22.900	21.617	1,700
2023-11-16	23.600	23.600	23.100	23.400	22.089	1,493
2023-11-15	24.200	24.200	23.600	24.000	22.655	417
2023-11-14	24.700	24.700	24.100	24.500	23.127	494
2023-11-13	24.900	24.900	23.900	24.700	23.316	1,445
2023-11-10	24.700	24.800	23.700	24.700	23.316	473
2023-11-09	24.800	24.800	24.100	24.800	23.410	556
2023-11-08	24.400	24.800	24.000	24.800	23.410	253
2023-11-07	23.700	24.500	23.600	24.400	23.032	503
2023-11-06	23.000	23.700	23.000	23.700	22.372	1,008
2023-11-03	22.900	23.000	22.200	23.000	21.711	774
2023-11-02	22.200	22.900	22.100	22.900	21.617	4,191
2023-11-01	22.200	22.700	22.000	22.700	21.428	51,659
2023-10-31	21.800	22.500	21.800	22.500	21.239	843
2023-10-30	23.000	23.400	21.700	22.600	21.333	2,229
2023-10-27	23.900	23.900	22.100	23.000	21.711	1,816
2023-10-26	24.200	24.200	23.600	23.600	22.277	323
2023-10-25	24.700	24.700	23.800	24.200	22.844	583
2023-10-24	24.500	24.800	24.500	24.600	23.221	75
2023-10-23	25.400	25.400	24.000	24.500	23.127	787
2023-10-20	24.600	25.400	24.000	25.400	23.976	1,616
2023-10-19	24.700	24.700	24.000	24.700	23.316	357
2023-10-18	23.900	24.700	23.900	24.700	23.316	606
2023-10-17	24.200	24.400	23.700	24.200	22.844	968
2023-10-16	24.500	24.600	23.800	24.400	23.032	929
2023-10-13	24.900	24.900	24.400	24.600	23.221	341
2023-10-12	25.000	25.000	24.000	24.900	23.504	393
2023-10-11	24.400	25.000	24.400	25.000	23.599	288
2023-10-10	24.700	25.100	24.400	25.100	23.693	765
2023-10-09	25.000	25.100	24.400	25.100	23.693	201
2023-10-06	25.100	25.100	24.500	25.100	23.693	1,000
2023-10-05	24.900	25.000	24.500	25.000	23.599	1,017
2023-10-04	25.100	25.300	23.700	25.000	23.599	1,762
2023-10-03	25.700	25.700	25.100	25.100	23.693	317
2023-10-02	25.800	25.800	25.000	25.700	24.260	345
2023-09-29	25.000	25.600	24.500	25.500	24.071	6,049

← NewerPage 13 of 22 · 1,282 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.