Herige SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	21.000	21.200	20.800	21.000	21.000	379
2025-11-06	21.000	21.000	20.800	20.800	20.800	195
2025-11-05	21.100	21.100	20.700	20.800	20.800	354
2025-11-04	21.300	21.300	21.100	21.100	21.100	63
2025-11-03	21.300	21.400	21.300	21.400	21.400	65
2025-10-31	21.000	21.300	21.000	21.300	21.300	586
2025-10-30	21.000	21.000	20.900	20.900	20.900	148
2025-10-29	21.200	21.200	20.600	20.700	20.700	275
2025-10-28	21.300	21.300	20.900	21.200	21.200	281
2025-10-27	21.400	21.400	21.000	21.300	21.300	2,231
2025-10-24	21.200	21.200	20.900	21.200	21.200	384
2025-10-23	21.300	21.500	21.000	21.500	21.500	529
2025-10-22	22.200	22.200	21.300	21.500	21.500	452
2025-10-21	21.600	22.200	21.300	22.200	22.200	105
2025-10-20	22.200	22.200	21.100	21.600	21.600	889
2025-10-17	22.200	22.200	21.900	22.200	22.200	122
2025-10-16	22.200	22.200	22.000	22.200	22.200	685
2025-10-15	21.800	22.200	21.800	22.200	22.200	1,612
2025-10-14	21.500	21.800	21.000	21.800	21.800	581
2025-10-13	21.300	21.500	21.200	21.500	21.500	1,140
2025-10-10	20.900	21.200	20.600	21.200	21.200	94
2025-10-09	20.600	20.900	20.500	20.900	20.900	434
2025-10-08	21.200	21.200	20.200	21.200	21.200	620
2025-10-07	20.900	21.200	20.600	21.200	21.200	187
2025-10-06	21.300	21.300	20.100	20.900	20.900	1,774
2025-10-03	22.200	22.200	20.300	21.600	21.600	5,833
2025-10-02	21.600	22.200	21.600	22.200	22.200	166
2025-10-01	21.100	21.600	21.100	21.600	21.600	981
2025-09-30	21.300	21.300	21.300	21.300	21.300	47
2025-09-29	20.700	21.300	20.700	21.300	21.300	2,591
2025-09-26	20.500	20.800	20.000	20.800	20.800	1,124
2025-09-25	21.500	21.500	20.300	20.300	20.300	312
2025-09-24	21.200	21.500	20.000	21.500	21.500	364
2025-09-23	20.700	21.200	19.600	21.200	21.200	876
2025-09-22	20.600	20.900	20.600	20.900	20.900	143
2025-09-19	21.500	21.500	19.450	20.600	20.600	1,695
2025-09-18	21.500	21.500	21.200	21.500	21.500	206
2025-09-17	21.800	21.800	21.500	21.500	21.500	54
2025-09-16	21.800	22.000	21.500	21.500	21.500	51
2025-09-15	22.400	22.400	21.800	21.800	21.800	64
2025-09-12	21.400	22.400	21.200	22.400	22.400	1,004
2025-09-11	21.100	21.300	20.600	21.300	21.300	335
2025-09-10	20.600	21.300	20.300	20.900	20.900	1,067
2025-09-09	20.200	20.600	20.200	20.600	20.600	577
2025-09-08	19.900	20.200	19.750	20.200	20.200	781
2025-09-05	20.000	20.100	19.000	20.000	20.000	985
2025-09-04	19.000	20.300	18.700	20.000	20.000	1,137
2025-09-03	20.500	20.500	18.700	18.900	18.900	2,966
2025-09-02	21.200	21.200	20.300	20.500	20.500	1,102
2025-09-01	21.200	21.200	20.500	21.200	21.200	2,066
2025-08-29	22.000	22.200	21.400	21.800	21.800	500
2025-08-28	22.400	22.400	21.300	22.300	22.300	805
2025-08-27	22.300	22.400	22.000	22.400	22.400	1,446
2025-08-26	22.300	22.500	21.800	22.300	22.300	918
2025-08-25	22.100	22.300	22.100	22.300	22.300	554
2025-08-22	21.800	22.100	21.300	22.100	22.100	1,162
2025-08-21	21.800	21.800	21.500	21.800	21.800	37
2025-08-20	22.000	22.000	21.600	21.800	21.800	448
2025-08-19	22.100	22.100	22.000	22.000	22.000	745
2025-08-18	22.100	22.100	21.400	22.100	22.100	1,498

← NewerPage 5 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.