Herige SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	33.300	33.500	33.100	33.200	29.866	3,050
2023-01-13	33.800	34.000	33.200	33.200	29.866	2,105
2023-01-12	34.200	34.500	33.500	33.800	30.406	2,117
2023-01-11	34.100	34.300	33.100	34.100	30.676	3,638
2023-01-10	33.400	34.500	33.400	34.100	30.676	2,204
2023-01-09	33.200	33.700	33.200	33.400	30.046	2,614
2023-01-06	33.700	33.900	33.100	33.500	30.136	1,967
2023-01-05	33.400	34.000	33.000	33.700	30.316	1,309
2023-01-04	33.500	33.800	32.600	33.000	29.687	5,419
2023-01-03	33.400	33.400	33.000	33.400	30.046	570
2023-01-02	32.800	33.000	32.500	33.000	29.687	899
2022-12-30	33.100	33.100	32.600	32.600	29.327	689
2022-12-29	32.400	32.800	32.300	32.800	29.507	1,160
2022-12-28	32.400	32.700	32.200	32.400	29.147	508
2022-12-27	32.500	33.500	32.100	32.500	29.237	1,803
2022-12-23	32.900	32.900	32.600	32.700	29.417	436
2022-12-22	33.000	33.000	32.700	32.900	29.597	117
2022-12-21	32.800	33.200	32.600	33.000	29.687	774
2022-12-20	33.500	33.500	32.400	32.800	29.507	1,515
2022-12-19	34.100	34.900	33.700	33.700	30.316	341
2022-12-16	34.500	34.500	33.800	33.800	30.406	140
2022-12-15	34.500	34.600	34.300	34.500	31.036	1,110
2022-12-14	35.100	36.000	34.100	34.500	31.036	1,985
2022-12-13	34.200	35.100	33.800	34.800	31.306	2,036
2022-12-12	32.500	33.900	32.200	33.900	30.496	1,741
2022-12-09	32.700	32.700	32.500	32.500	29.237	511
2022-12-08	33.000	33.000	32.600	32.700	29.417	114
2022-12-07	33.600	33.600	32.600	33.000	29.687	526
2022-12-06	33.200	33.300	32.800	33.300	29.956	402
2022-12-05	33.800	33.800	33.100	33.200	29.866	557
2022-12-02	33.600	34.000	33.300	33.400	30.046	568
2022-12-01	32.400	33.900	32.300	33.200	29.866	1,108
2022-11-30	32.600	32.600	32.300	32.400	29.147	766
2022-11-29	32.300	32.500	32.100	32.300	29.057	453
2022-11-28	32.100	32.600	32.100	32.200	28.967	1,184
2022-11-25	32.500	32.600	32.200	32.300	29.057	1,243
2022-11-24	32.600	32.700	32.100	32.400	29.147	1,195
2022-11-23	32.500	32.700	32.000	32.400	29.147	950
2022-11-22	32.000	32.400	31.800	32.200	28.967	7,179
2022-11-21	31.900	32.200	31.800	32.000	28.787	1,300
2022-11-18	32.200	32.400	32.000	32.000	28.787	205
2022-11-17	31.800	32.400	31.800	32.200	28.967	958
2022-11-16	31.900	32.200	31.700	32.200	28.967	287
2022-11-15	32.400	32.500	31.900	31.900	28.697	748
2022-11-14	32.500	32.500	32.300	32.400	29.147	618
2022-11-11	32.600	32.600	32.200	32.500	29.237	1,335
2022-11-10	32.400	32.700	32.200	32.600	29.327	811
2022-11-09	32.700	32.700	32.300	32.400	29.147	616
2022-11-08	32.400	32.700	32.400	32.400	29.147	1,144
2022-11-07	32.700	32.700	32.400	32.400	29.147	62
2022-11-04	32.400	32.700	32.300	32.700	29.417	331
2022-11-03	32.600	32.700	32.400	32.400	29.147	325
2022-11-02	32.800	32.800	32.300	32.800	29.507	305
2022-11-01	32.300	32.700	32.200	32.400	29.147	423
2022-10-31	33.000	33.000	32.300	32.300	29.057	486
2022-10-28	32.900	32.900	32.500	32.600	29.327	249
2022-10-27	32.500	32.900	32.500	32.900	29.597	792
2022-10-26	33.000	33.400	32.700	32.800	29.507	445
2022-10-25	33.200	33.200	32.600	33.000	29.687	572
2022-10-24	33.400	33.700	32.800	33.200	29.866	279

← NewerPage 17 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.