Herige SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	18.100	18.700	18.100	18.650	18.650	243
2026-10-16	18.950	19.150	18.100	18.100	18.100	1,192
2026-10-15	19.100	19.100	18.950	18.950	18.950	162
2026-10-14	18.950	19.100	18.950	19.100	19.100	6,657
2026-10-13	19.000	19.200	18.950	19.000	19.000	494
2026-10-12	19.350	19.350	19.000	19.000	19.000	1,199
2026-10-09	19.350	19.350	19.200	19.200	19.200	1,026
2026-10-08	19.350	19.350	19.350	19.350	19.350	866
2026-10-07	19.450	19.450	19.350	19.350	19.350	194
2026-10-06	18.750	19.450	18.750	19.450	19.450	744
2026-10-05	18.700	19.050	18.600	18.750	18.750	2,119
2026-10-02	17.950	18.300	17.950	18.300	18.300	742
2026-10-01	17.900	17.950	17.900	17.950	17.950	38
2026-09-30	17.900	17.900	17.900	17.900	17.900	98
2026-09-29	17.950	17.950	17.900	17.900	17.900	994
2026-09-28	18.000	18.000	17.900	17.900	17.900	318
2026-09-25	18.100	19.200	17.900	17.900	17.900	6,389
2026-09-24	18.100	18.200	18.100	18.100	18.100	551
2026-09-23	17.950	18.000	17.850	18.000	18.000	70,614
2026-09-22	17.950	18.300	17.950	18.300	18.300	11,941
2026-09-21	17.950	18.000	17.950	17.950	17.950	176
2026-09-18	17.700	18.000	17.700	18.000	18.000	188
2026-09-17	18.000	18.000	17.700	17.700	17.700	891
2026-09-16	18.750	18.750	17.900	18.000	18.000	1,370
2026-09-15	19.000	19.000	18.750	18.750	18.750	728
2026-09-14	20.200	20.200	19.000	19.600	19.600	444
2026-09-11	20.800	20.800	20.200	20.200	20.200	399
2026-09-10	20.600	20.800	20.200	20.800	20.800	96
2026-09-09	21.000	21.000	20.800	21.000	21.000	134
2026-09-08	20.700	21.000	20.700	21.000	21.000	343
2026-09-07	20.300	20.800	20.300	20.800	20.800	682
2026-09-04	20.200	20.700	19.300	20.700	20.700	1,450
2026-09-03	20.200	20.200	20.200	20.200	20.200	91
2026-09-02	20.100	20.300	20.100	20.200	20.200	238
2026-09-01	21.000	21.000	20.300	20.300	20.300	346
2026-08-31	21.200	21.400	21.200	21.200	21.200	111
2026-08-28	21.100	21.300	21.000	21.300	21.300	420
2026-08-27	21.100	21.100	21.100	21.100	21.100	677
2026-08-26	21.100	21.100	21.100	21.100	21.100	206
2026-08-25	21.100	21.300	21.100	21.100	21.100	56
2026-08-24	21.000	21.200	21.000	21.100	21.100	722
2026-08-21	20.700	21.000	20.600	21.000	21.000	280
2026-08-20	21.000	21.100	20.700	20.700	20.700	181
2026-08-19	21.700	21.700	21.100	21.100	21.100	83
2026-08-18	21.800	22.000	21.300	22.000	22.000	140
2026-08-17	21.700	21.800	21.100	21.800	21.800	1,481
2026-08-14	21.600	21.700	20.700	21.700	21.700	923
2026-08-13	21.900	22.100	21.600	21.600	21.600	859
2026-08-12	21.900	21.900	21.900	21.900	21.900	222
2026-08-11	21.500	21.900	21.500	21.800	21.800	817
2026-08-10	20.900	21.800	20.900	21.800	21.800	134
2026-08-07	20.800	21.200	20.400	21.200	21.200	699
2026-08-06	20.200	21.100	20.200	21.100	21.100	413
2026-08-05	20.600	21.000	20.200	21.000	21.000	2,026
2026-08-04	20.800	21.100	20.600	20.600	20.600	573
2026-08-03	21.200	21.200	20.600	21.100	21.100	822
2026-07-31	21.600	21.800	21.500	21.500	21.500	487
2026-07-30	21.700	21.700	21.500	21.600	21.600	244
2026-07-29	21.700	21.700	21.300	21.700	21.700	225
2026-07-28	21.800	21.800	21.400	21.400	21.400	56

Page 1 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.