Herige SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	25.000	25.300	24.000	25.000	23.599	2,416
2023-09-27	26.000	26.500	24.100	24.900	23.504	4,583
2023-09-26	27.200	27.700	27.000	27.500	25.959	1,137
2023-09-25	28.600	28.600	27.200	27.700	26.148	3,577
2023-09-22	28.800	28.800	28.200	28.800	27.186	143
2023-09-21	29.300	29.400	28.400	28.800	27.186	322
2023-09-20	29.000	29.300	28.300	29.300	27.658	506
2023-09-19	29.300	29.300	29.000	29.300	27.658	243
2023-09-18	29.400	29.400	28.900	29.300	27.658	443
2023-09-15	29.300	29.500	28.700	29.500	27.847	987
2023-09-14	28.900	29.300	28.600	29.300	27.658	264
2023-09-13	29.000	29.000	28.600	29.000	27.375	746
2023-09-12	29.000	29.000	28.800	29.000	27.375	533
2023-09-11	29.400	29.400	29.000	29.000	27.375	867
2023-09-08	29.300	29.600	28.800	29.500	27.847	1,587
2023-09-07	29.800	29.800	29.300	29.300	27.658	1,055
2023-09-06	29.300	29.800	29.300	29.800	28.130	1,267
2023-09-05	29.900	29.900	29.300	29.300	27.658	457
2023-09-04	29.300	29.600	29.300	29.600	27.941	3,415
2023-09-01	29.200	29.300	28.300	29.300	27.658	1,021
2023-08-31	29.200	29.800	28.300	29.200	27.563	1,692
2023-08-30	30.000	30.400	29.000	29.800	28.130	1,944
2023-08-29	31.200	31.200	30.200	30.500	28.791	1,188
2023-08-28	31.200	31.900	31.100	31.100	29.357	2,171
2023-08-25	32.300	32.300	32.100	32.300	30.490	51
2023-08-24	32.400	32.400	32.400	32.400	30.584	50
2023-08-23	32.300	32.500	32.100	32.100	30.301	114
2023-08-22	32.300	32.300	31.800	32.300	30.490	359
2023-08-21	31.800	32.000	31.600	32.000	30.207	244
2023-08-18	32.700	32.700	31.400	31.800	30.018	1,161
2023-08-17	32.300	32.700	32.000	32.700	30.867	168
2023-08-16	32.300	32.300	31.800	32.300	30.490	157
2023-08-15	32.100	32.300	31.600	32.300	30.490	610
2023-08-14	32.700	32.700	32.100	32.100	30.301	1,646
2023-08-11	33.000	33.000	32.800	32.800	30.962	61
2023-08-10	32.800	33.000	32.700	33.000	31.150	157
2023-08-09	33.000	33.000	32.200	32.800	30.962	527
2023-08-08	32.800	33.000	32.700	32.800	30.962	371
2023-08-07	33.000	33.000	32.800	32.800	30.962	110
2023-08-04	33.000	33.200	32.800	33.000	31.150	806
2023-08-03	32.200	33.100	32.200	32.800	30.962	4,514
2023-08-02	32.200	33.000	32.100	33.000	31.150	2,890
2023-08-01	32.400	32.900	32.400	32.700	30.867	580
2023-07-31	32.500	32.600	32.500	32.600	30.773	293
2023-07-28	32.100	32.600	32.100	32.500	30.679	621
2023-07-27	32.200	32.500	32.100	32.500	30.679	628
2023-07-26	32.800	32.900	32.200	32.200	30.395	1,205
2023-07-25	33.000	33.400	33.000	33.400	31.528	613
2023-07-24	33.300	33.400	33.100	33.400	31.528	1,108
2023-07-21	33.300	33.400	33.100	33.400	31.528	659
2023-07-20	33.400	33.400	33.100	33.400	31.528	841
2023-07-19	33.400	33.500	33.100	33.100	31.245	770
2023-07-18	33.200	33.500	33.100	33.400	31.528	688
2023-07-17	33.500	34.000	33.300	33.300	31.434	786
2023-07-14	34.000	34.100	33.800	33.800	31.906	210
2023-07-13	34.200	34.300	33.800	34.000	32.094	1,122
2023-07-12	34.800	34.900	34.000	34.100	32.189	2,116
2023-07-11	34.800	35.000	34.500	35.000	33.038	442
2023-07-10	35.000	35.300	34.500	34.700	32.755	978
2023-07-07	35.200	35.400	35.100	35.400	33.416	96

← NewerPage 14 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.