Herige SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	21.500	21.800	21.300	21.800	21.800	180
2026-07-24	21.600	22.300	21.300	21.500	21.500	1,130
2026-07-23	21.100	21.700	20.800	21.700	21.700	1,310
2026-07-22	21.300	21.400	21.100	21.400	21.400	105
2026-07-21	21.200	21.300	20.900	21.300	21.300	680
2026-07-20	21.300	21.500	21.100	21.100	21.100	299
2026-07-17	21.300	21.500	21.300	21.500	21.500	3
2026-07-16	21.500	21.500	21.300	21.300	21.300	26
2026-07-15	21.500	21.500	21.500	21.500	21.500	18
2026-07-14	21.500	21.500	21.500	21.500	21.500	1,536
2026-07-13	21.500	21.500	21.500	21.500	21.500	28
2026-07-10	21.700	21.700	21.500	21.500	21.500	407
2026-07-09	21.800	21.900	21.700	21.700	21.700	493
2026-07-08	21.900	21.900	21.800	21.900	21.900	340
2026-07-07	22.100	22.100	22.000	22.000	22.000	471
2026-07-06	22.100	22.100	22.000	22.100	22.100	210
2026-07-03	21.900	22.100	21.800	22.000	22.000	1,065
2026-07-02	21.700	21.900	21.500	21.800	21.800	1,002
2026-07-01	21.100	21.400	20.800	21.100	21.100	2,262
2026-06-30	20.400	20.500	20.300	20.500	20.500	1,786
2026-06-29	20.000	20.400	20.000	20.300	20.300	661
2026-06-26	19.900	20.200	19.850	20.200	20.200	2,119
2026-06-25	20.100	20.100	19.900	19.900	19.900	339
2026-06-24	19.750	20.100	19.750	20.100	20.100	445
2026-06-23	19.800	20.000	19.600	19.750	19.750	2,314
2026-06-22	19.650	19.800	19.500	19.800	19.800	1,479
2026-06-19	19.400	19.650	19.400	19.650	19.650	784
2026-06-18	19.300	19.400	19.300	19.400	19.400	524
2026-06-17	19.050	19.200	19.050	19.200	19.200	346
2026-06-16	19.300	19.350	19.050	19.050	19.050	566
2026-06-15	18.800	19.250	18.800	19.250	19.250	1,026
2026-06-12	19.250	19.250	19.000	19.000	19.000	68
2026-06-11	19.100	19.250	19.000	19.250	19.250	179
2026-06-10	19.200	19.250	19.100	19.100	19.100	356
2026-06-09	19.100	19.250	19.100	19.200	19.200	244
2026-06-08	19.200	19.250	19.100	19.100	19.100	573
2026-06-05	19.650	19.650	19.250	19.250	19.250	408
2026-06-04	19.700	19.700	19.650	19.650	19.650	190
2026-06-03	19.500	19.700	19.500	19.700	19.700	481
2026-06-02	19.500	19.500	19.500	19.500	19.500	1
2026-06-01	19.900	19.900	19.300	19.500	19.500	422
2026-05-29	19.250	19.950	19.250	19.950	19.950	1,497
2026-05-28	19.400	19.500	19.200	19.250	19.250	828
2026-05-27	19.550	19.600	19.400	19.400	19.400	479
2026-05-26	19.600	19.600	19.550	19.550	19.550	306
2026-05-25	19.650	19.850	19.600	19.600	19.600	465
2026-05-22	19.950	19.950	19.650	19.650	19.650	438
2026-05-21	19.900	19.950	19.800	19.950	19.950	339
2026-05-20	19.800	19.850	19.650	19.850	19.850	592
2026-05-19	19.150	19.950	19.150	19.850	19.850	1,444
2026-05-18	19.700	19.700	19.550	19.700	19.700	1,336
2026-05-15	18.900	19.700	18.850	19.700	19.700	1,316
2026-05-14	18.950	18.950	18.800	18.900	18.900	271
2026-05-13	19.000	19.000	18.450	18.950	18.950	847
2026-05-12	19.700	19.700	18.250	18.600	18.600	2,247
2026-05-11	19.700	19.750	19.700	19.700	19.700	164
2026-05-08	19.450	19.700	19.300	19.700	19.700	312
2026-05-07	19.600	19.700	18.800	19.500	19.500	1,341
2026-05-06	19.550	19.750	19.550	19.600	19.600	874
2026-05-05	19.000	19.750	19.000	19.750	19.750	881

← NewerPage 2 of 5 · 255 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.