High Co. SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.600 | 3.605 | 3.575 | 3.580 | 3.580 | 5,505 |
| 2026-10-15 | 3.655 | 3.655 | 3.610 | 3.610 | 3.610 | 4,589 |
| 2026-10-14 | 3.580 | 3.675 | 3.570 | 3.650 | 3.650 | 7,183 |
| 2026-10-13 | 3.545 | 3.580 | 3.540 | 3.580 | 3.580 | 5,759 |
| 2026-10-12 | 3.470 | 3.580 | 3.470 | 3.550 | 3.550 | 17,404 |
| 2026-10-09 | 3.410 | 3.485 | 3.405 | 3.485 | 3.485 | 21,647 |
| 2026-10-08 | 3.370 | 3.440 | 3.330 | 3.420 | 3.420 | 15,156 |
| 2026-10-07 | 3.385 | 3.395 | 3.365 | 3.365 | 3.365 | 15,683 |
| 2026-10-06 | 3.380 | 3.405 | 3.380 | 3.390 | 3.390 | 11,068 |
| 2026-10-05 | 3.460 | 3.460 | 3.395 | 3.400 | 3.400 | 12,801 |
| 2026-10-02 | 3.485 | 3.490 | 3.460 | 3.460 | 3.460 | 5,251 |
| 2026-10-01 | 3.540 | 3.540 | 3.450 | 3.485 | 3.485 | 12,096 |
| 2026-09-30 | 3.405 | 3.625 | 3.405 | 3.535 | 3.535 | 15,720 |
| 2026-09-29 | 3.440 | 3.445 | 3.405 | 3.405 | 3.405 | 7,753 |
| 2026-09-28 | 3.460 | 3.460 | 3.425 | 3.445 | 3.445 | 5,014 |
| 2026-09-25 | 3.395 | 3.455 | 3.395 | 3.455 | 3.455 | 7,059 |
| 2026-09-24 | 3.425 | 3.425 | 3.385 | 3.390 | 3.390 | 9,878 |
| 2026-09-23 | 3.480 | 3.480 | 3.410 | 3.430 | 3.430 | 8,303 |
| 2026-09-22 | 3.440 | 3.485 | 3.440 | 3.485 | 3.485 | 10,331 |
| 2026-09-21 | 3.510 | 3.510 | 3.430 | 3.450 | 3.450 | 21,366 |
| 2026-09-18 | 3.520 | 3.550 | 3.490 | 3.515 | 3.515 | 10,245 |
| 2026-09-17 | 3.590 | 3.600 | 3.515 | 3.515 | 3.515 | 10,801 |
| 2026-09-16 | 3.500 | 3.590 | 3.490 | 3.585 | 3.585 | 7,433 |
| 2026-09-15 | 3.550 | 3.550 | 3.490 | 3.495 | 3.495 | 12,933 |
| 2026-09-14 | 3.605 | 3.605 | 3.520 | 3.525 | 3.525 | 14,814 |
| 2026-09-11 | 3.680 | 3.680 | 3.600 | 3.605 | 3.605 | 17,767 |
| 2026-09-10 | 3.590 | 3.745 | 3.580 | 3.675 | 3.675 | 30,248 |
| 2026-09-09 | 3.505 | 3.575 | 3.505 | 3.555 | 3.555 | 12,602 |
| 2026-09-08 | 3.570 | 3.580 | 3.560 | 3.560 | 3.560 | 4,124 |
| 2026-09-07 | 3.545 | 3.565 | 3.525 | 3.565 | 3.565 | 3,868 |
| 2026-09-04 | 3.510 | 3.580 | 3.510 | 3.540 | 3.540 | 7,569 |
| 2026-09-03 | 3.590 | 3.590 | 3.505 | 3.515 | 3.515 | 12,779 |
| 2026-09-02 | 3.580 | 3.590 | 3.550 | 3.570 | 3.570 | 3,720 |
| 2026-09-01 | 3.600 | 3.625 | 3.575 | 3.575 | 3.575 | 9,234 |
| 2026-08-31 | 3.605 | 3.630 | 3.600 | 3.600 | 3.600 | 6,284 |
| 2026-08-28 | 3.655 | 3.655 | 3.615 | 3.615 | 3.615 | 5,890 |
| 2026-08-27 | 3.660 | 3.695 | 3.645 | 3.650 | 3.650 | 7,649 |
| 2026-08-26 | 3.705 | 3.705 | 3.650 | 3.660 | 3.660 | 4,820 |
| 2026-08-25 | 3.675 | 3.705 | 3.660 | 3.700 | 3.700 | 5,724 |
| 2026-08-24 | 3.675 | 3.725 | 3.670 | 3.675 | 3.675 | 8,960 |
| 2026-08-21 | 3.720 | 3.720 | 3.670 | 3.670 | 3.670 | 9,894 |
| 2026-08-20 | 3.750 | 3.750 | 3.710 | 3.710 | 3.710 | 11,374 |
| 2026-08-19 | 3.745 | 3.755 | 3.740 | 3.750 | 3.750 | 1,412 |
| 2026-08-18 | 3.795 | 3.800 | 3.745 | 3.745 | 3.745 | 7,467 |
| 2026-08-17 | 3.735 | 3.815 | 3.735 | 3.795 | 3.795 | 16,208 |
| 2026-08-14 | 3.820 | 3.820 | 3.735 | 3.735 | 3.735 | 4,196 |
| 2026-08-13 | 3.750 | 3.795 | 3.750 | 3.750 | 3.750 | 13,027 |
| 2026-08-12 | 3.700 | 3.790 | 3.700 | 3.740 | 3.740 | 8,307 |
| 2026-08-11 | 3.670 | 3.690 | 3.625 | 3.690 | 3.690 | 13,103 |
| 2026-08-10 | 3.680 | 3.690 | 3.650 | 3.650 | 3.650 | 14,276 |
| 2026-08-07 | 3.670 | 3.755 | 3.630 | 3.690 | 3.690 | 16,234 |
| 2026-08-06 | 3.760 | 3.760 | 3.735 | 3.745 | 3.745 | 7,199 |
| 2026-08-05 | 3.740 | 3.760 | 3.705 | 3.760 | 3.760 | 13,213 |
| 2026-08-04 | 3.750 | 3.750 | 3.725 | 3.730 | 3.730 | 2,619 |
| 2026-08-03 | 3.685 | 3.750 | 3.680 | 3.740 | 3.740 | 14,337 |
| 2026-07-31 | 3.680 | 3.710 | 3.660 | 3.680 | 3.680 | 6,101 |
| 2026-07-30 | 3.655 | 3.705 | 3.650 | 3.680 | 3.680 | 10,530 |
| 2026-07-29 | 3.625 | 3.645 | 3.615 | 3.645 | 3.645 | 5,024 |
| 2026-07-28 | 3.620 | 3.635 | 3.600 | 3.615 | 3.615 | 14,981 |
| 2026-07-27 | 3.650 | 3.665 | 3.600 | 3.600 | 3.600 | 18,989 |
Page 1 of 22 · 1,281 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-01 | 0.2500 EUR |
| 2025-09-03 | 1.0000 EUR |
| 2025-05-23 | 0.2500 EUR |
| 2024-05-24 | 0.2000 EUR |
| 2023-05-24 | 0.4000 EUR |
| 2022-05-19 | 0.3200 EUR |
| 2021-05-20 | 0.2700 EUR |
| 2019-05-24 | 0.1600 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.