Herige SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	35.700	35.700	35.200	35.200	33.227	69
2023-07-05	35.900	35.900	35.400	35.500	33.510	542
2023-07-04	35.900	35.900	35.200	35.600	33.605	555
2023-07-03	34.700	35.600	34.500	35.600	33.605	3,937
2023-06-30	35.000	35.000	34.400	35.000	33.038	637
2023-06-29	35.000	35.000	34.500	35.000	33.038	1,249
2023-06-28	35.600	35.600	35.300	35.600	33.605	73
2023-06-27	35.900	35.900	35.200	35.600	33.605	1,413
2023-06-26	35.900	35.900	35.600	35.900	33.888	257
2023-06-23	36.400	36.400	35.600	35.900	33.888	853
2023-06-22	35.600	36.200	35.500	36.200	34.171	841
2023-06-21	36.000	36.000	35.600	35.600	33.605	178
2023-06-20	36.000	36.200	35.800	35.800	33.794	368
2023-06-19	36.400	36.400	35.900	36.000	33.982	385
2023-06-16	36.200	36.200	36.000	36.100	34.077	244
2023-06-15	36.200	36.200	35.900	35.900	33.888	746
2023-06-14	36.500	36.600	36.000	36.200	34.171	2,300
2023-06-13	36.400	36.400	36.000	36.400	34.360	1,156
2023-06-12	36.400	36.500	35.600	36.500	34.454	1,040
2023-06-09	36.500	36.500	35.400	36.400	34.360	1,357
2023-06-08	36.800	36.800	36.000	36.500	34.454	1,482
2023-06-07	38.100	38.300	37.800	38.300	34.454	2,859
2023-06-06	38.000	38.200	37.800	38.200	34.364	398
2023-06-05	37.700	38.000	37.700	38.000	34.184	333
2023-06-02	37.000	37.500	37.000	37.400	33.645	2,516
2023-06-01	37.300	37.500	36.800	36.800	33.105	736
2023-05-31	38.000	38.000	37.300	37.300	33.555	882
2023-05-30	37.800	38.000	37.800	38.000	34.184	603
2023-05-29	37.900	37.900	37.300	37.800	34.005	314
2023-05-26	37.600	38.000	37.600	38.000	34.184	473
2023-05-25	37.500	37.700	37.300	37.600	33.825	437
2023-05-24	37.900	37.900	37.500	37.500	33.735	102
2023-05-23	37.800	38.000	37.400	37.900	34.094	760
2023-05-22	38.400	38.400	38.000	38.000	34.184	647
2023-05-19	38.100	38.500	37.900	38.400	34.544	2,806
2023-05-18	38.200	38.200	37.600	38.100	34.274	340
2023-05-17	37.400	37.800	37.200	37.800	34.005	848
2023-05-16	37.300	37.500	37.000	37.400	33.645	1,300
2023-05-15	37.200	37.400	36.800	37.300	33.555	1,902
2023-05-12	37.500	37.800	36.700	37.100	33.375	1,582
2023-05-11	37.800	37.800	37.400	37.400	33.645	499
2023-05-10	38.000	38.000	37.200	37.700	33.915	4,303
2023-05-09	37.700	37.700	37.000	37.700	33.915	1,253
2023-05-08	37.800	38.100	37.700	37.700	33.915	71
2023-05-05	37.600	38.400	37.300	38.100	34.274	1,334
2023-05-04	37.300	37.600	37.200	37.600	33.825	177
2023-05-03	37.600	37.700	37.000	37.700	33.915	577
2023-05-02	36.500	37.500	36.500	37.200	33.465	891
2023-04-28	36.600	36.700	36.300	36.700	33.015	1,262
2023-04-27	36.400	36.600	36.000	36.600	32.925	1,277
2023-04-26	37.200	37.200	36.200	36.400	32.745	825
2023-04-25	38.000	38.000	36.700	37.200	33.465	706
2023-04-24	38.000	38.100	37.800	38.000	34.184	213
2023-04-21	37.800	38.000	37.700	38.000	34.184	454
2023-04-20	38.200	38.200	37.800	37.800	34.005	335
2023-04-19	38.700	38.700	37.800	38.300	34.454	2,411
2023-04-18	39.500	39.500	38.300	38.800	34.904	1,354
2023-04-17	38.800	39.300	38.800	39.200	35.264	418
2023-04-14	38.600	39.000	38.500	39.000	35.084	1,499
2023-04-13	39.100	39.200	38.400	38.800	34.904	763

← NewerPage 15 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.