Herige SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	38.400	39.100	38.300	39.100	35.174	1,254
2023-04-11	38.800	38.800	38.000	38.500	34.634	874
2023-04-06	38.400	39.300	38.200	38.500	34.634	871
2023-04-05	38.700	38.700	38.100	38.700	34.814	575
2023-04-04	38.600	39.200	38.600	38.700	34.814	687
2023-04-03	38.300	38.600	38.200	38.600	34.724	1,121
2023-03-31	38.000	38.100	37.400	38.100	34.274	2,083
2023-03-30	37.900	38.000	37.200	37.800	34.005	1,260
2023-03-29	39.100	39.100	37.100	37.800	34.005	4,580
2023-03-28	40.100	40.400	39.500	40.300	36.254	956
2023-03-27	40.000	40.500	39.400	40.100	36.074	1,333
2023-03-24	39.600	39.800	38.400	39.400	35.444	2,156
2023-03-23	39.800	39.800	39.300	39.300	35.354	469
2023-03-22	39.800	39.900	39.300	39.800	35.804	957
2023-03-21	39.100	39.600	39.100	39.600	35.624	495
2023-03-20	37.900	39.000	37.000	39.000	35.084	1,439
2023-03-17	37.700	38.200	37.400	37.900	34.094	1,486
2023-03-16	39.000	39.000	37.000	37.400	33.645	3,534
2023-03-15	39.300	39.300	36.800	39.000	35.084	2,831
2023-03-14	39.200	39.400	38.600	39.000	35.084	1,117
2023-03-13	39.600	39.600	38.300	39.200	35.264	1,917
2023-03-10	39.700	40.300	38.800	39.900	35.894	3,098
2023-03-09	40.200	40.800	39.800	39.800	35.804	3,345
2023-03-08	40.900	40.900	39.700	40.100	36.074	7,268
2023-03-07	40.300	41.800	40.000	40.500	36.433	7,222
2023-03-06	39.800	40.500	39.600	39.800	35.804	5,911
2023-03-03	39.300	39.400	38.300	39.400	35.444	1,714
2023-03-02	38.100	39.200	37.700	38.900	34.994	1,717
2023-03-01	36.400	38.200	36.400	37.900	34.094	4,017
2023-02-28	36.100	36.700	36.000	36.200	32.565	1,253
2023-02-27	36.200	36.200	35.800	35.900	32.295	1,121
2023-02-24	35.600	36.100	35.400	35.600	32.025	1,694
2023-02-23	36.200	36.200	35.300	36.100	32.475	1,533
2023-02-22	36.100	36.100	35.200	36.100	32.475	1,603
2023-02-21	36.400	36.800	35.900	35.900	32.295	2,832
2023-02-20	38.000	38.300	36.000	36.300	32.655	7,637
2023-02-17	39.000	39.100	38.200	38.400	34.544	1,770
2023-02-16	38.800	40.000	38.600	38.800	34.904	2,110
2023-02-15	38.500	38.700	38.100	38.400	34.544	1,680
2023-02-14	38.000	39.000	38.000	38.500	34.634	1,876
2023-02-13	38.000	38.800	37.600	38.000	34.184	3,129
2023-02-10	37.000	38.000	37.000	37.600	33.825	2,979
2023-02-09	36.100	37.100	36.000	37.000	33.285	3,296
2023-02-08	36.200	37.000	35.300	36.100	32.475	5,350
2023-02-07	35.000	35.500	34.400	35.300	31.756	2,828
2023-02-06	34.500	35.000	34.000	34.700	31.216	2,801
2023-02-03	33.900	34.500	33.900	34.400	30.946	449
2023-02-02	33.800	34.400	33.500	33.900	30.496	2,086
2023-02-01	33.700	33.700	33.300	33.600	30.226	431
2023-01-31	33.200	33.500	33.200	33.500	30.136	544
2023-01-30	33.200	33.500	33.100	33.200	29.866	2,181
2023-01-27	33.500	33.600	33.100	33.300	29.956	1,855
2023-01-26	33.200	33.600	33.200	33.500	30.136	549
2023-01-25	33.600	33.600	33.200	33.500	30.136	1,515
2023-01-24	33.600	33.600	33.200	33.500	30.136	786
2023-01-23	33.500	33.500	33.300	33.500	30.136	1,031
2023-01-20	33.100	33.500	33.000	33.500	30.136	1,868
2023-01-19	33.100	33.500	33.000	33.100	29.776	1,092
2023-01-18	33.000	33.400	33.000	33.400	30.046	1,677
2023-01-17	33.400	33.500	33.000	33.000	29.687	1,372

← NewerPage 16 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.