Herige SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	33.400	33.500	33.400	33.400	30.046	189
2022-10-20	33.300	33.400	33.300	33.400	30.046	133
2022-10-19	33.400	33.500	32.600	33.300	29.956	482
2022-10-18	34.200	34.200	33.300	33.300	29.956	869
2022-10-17	33.400	33.800	33.300	33.800	30.406	972
2022-10-14	33.200	33.700	33.200	33.300	29.956	398
2022-10-13	34.200	34.200	32.600	32.800	29.507	1,014
2022-10-12	36.600	36.600	34.200	34.200	30.766	2,689
2022-10-11	37.300	37.300	36.500	36.500	32.835	391
2022-10-10	37.600	38.000	37.200	37.300	33.555	287
2022-10-07	37.600	37.600	37.400	37.400	33.645	110
2022-10-06	38.400	38.400	37.300	37.600	33.825	169
2022-10-05	37.200	38.500	36.700	38.400	34.544	761
2022-10-04	35.500	37.200	35.200	36.900	33.195	1,229
2022-10-03	34.000	37.000	32.500	35.300	31.756	3,052
2022-09-30	30.400	31.200	30.200	30.300	27.258	262
2022-09-29	32.000	32.000	30.400	30.400	27.348	209
2022-09-28	33.300	33.300	31.900	31.900	28.697	302
2022-09-27	32.100	33.000	31.900	33.000	29.687	327
2022-09-26	33.100	33.200	31.900	31.900	28.697	138
2022-09-23	32.600	33.300	31.900	33.000	29.687	474
2022-09-22	33.100	33.100	31.900	32.600	29.327	293
2022-09-21	34.500	34.500	32.600	33.000	29.687	345
2022-09-20	35.600	35.900	33.600	34.500	31.036	1,474
2022-09-19	36.000	36.200	35.600	35.600	32.025	384
2022-09-16	37.300	37.300	36.100	36.300	32.655	411
2022-09-15	37.800	37.800	37.400	37.400	33.645	88
2022-09-14	38.600	38.600	37.400	37.800	34.005	449
2022-09-13	38.400	38.400	37.900	37.900	34.094	86
2022-09-12	38.100	38.100	38.100	38.100	34.274	236
2022-09-09	38.000	38.600	37.600	38.100	34.274	440
2022-09-08	37.700	38.400	37.600	38.300	34.454	231
2022-09-07	37.700	37.700	37.400	37.700	33.915	73
2022-09-06	38.600	38.600	36.600	37.700	33.915	622
2022-09-05	38.400	38.600	37.000	38.600	34.724	781
2022-09-02	41.400	42.900	37.400	38.700	34.814	178
2022-09-01	38.000	38.000	37.700	37.700	33.915	153
2022-08-31	38.200	38.700	38.000	38.000	34.184	456
2022-08-30	38.200	38.200	38.200	38.200	34.364	1
2022-08-29	38.100	38.200	38.100	38.200	34.364	191
2022-08-26	38.000	38.200	37.700	38.200	34.364	136
2022-08-25	38.400	38.800	37.800	38.000	34.184	171
2022-08-24	38.000	38.700	38.000	38.000	34.184	92
2022-08-23	37.600	38.000	37.600	38.000	34.184	24
2022-08-22	38.200	38.600	37.400	37.600	33.825	255
2022-08-19	38.000	38.400	37.800	37.800	34.005	134
2022-08-18	37.000	38.000	37.000	38.000	34.184	541
2022-08-17	38.700	38.700	37.000	37.200	33.465	893
2022-08-16	38.400	38.700	38.300	38.700	34.814	204
2022-08-15	38.400	38.900	38.100	38.100	34.274	198
2022-08-12	39.000	39.000	38.300	38.400	34.544	496
2022-08-11	38.600	38.900	38.600	38.900	34.994	968
2022-08-10	38.300	38.600	38.300	38.600	34.724	348
2022-08-09	38.900	39.000	38.200	38.300	34.454	290
2022-08-08	39.200	39.200	38.800	38.900	34.994	254
2022-08-05	38.900	39.600	38.900	39.200	35.264	134
2022-08-04	38.900	38.900	38.700	38.900	34.994	54
2022-08-03	39.000	39.000	38.600	38.900	34.994	83
2022-08-02	39.400	40.200	39.000	39.000	35.084	230
2022-08-01	40.000	40.800	39.200	39.400	35.444	388

← NewerPage 18 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.