High Co. SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	2.580	2.610	2.560	2.600	1.774	5,595
2024-09-04	2.580	2.590	2.560	2.590	1.767	3,760
2024-09-03	2.590	2.600	2.560	2.570	1.753	3,227
2024-09-02	2.610	2.610	2.570	2.590	1.767	9,175
2024-08-30	2.610	2.620	2.600	2.600	1.774	2,167
2024-08-29	2.600	2.620	2.600	2.600	1.774	2,622
2024-08-28	2.610	2.670	2.600	2.600	1.774	7,676
2024-08-27	2.590	2.630	2.590	2.600	1.774	1,958
2024-08-26	2.550	2.610	2.550	2.600	1.774	5,751
2024-08-23	2.650	2.660	2.640	2.660	1.815	1,545
2024-08-22	2.640	2.660	2.640	2.660	1.815	214
2024-08-21	2.660	2.670	2.640	2.640	1.801	2,940
2024-08-20	2.670	2.670	2.650	2.650	1.808	1,453
2024-08-19	2.680	2.690	2.650	2.660	1.815	6,734
2024-08-16	2.660	2.660	2.630	2.660	1.815	3,528
2024-08-15	2.650	2.680	2.640	2.680	1.828	360
2024-08-14	2.640	2.670	2.640	2.640	1.801	1,716
2024-08-13	2.590	2.660	2.580	2.650	1.808	2,477
2024-08-12	2.630	2.630	2.550	2.590	1.767	5,233
2024-08-09	2.580	2.630	2.570	2.630	1.794	6,974
2024-08-08	2.620	2.620	2.560	2.560	1.746	1,674
2024-08-07	2.540	2.600	2.540	2.600	1.774	8,831
2024-08-06	2.500	2.550	2.500	2.550	1.740	2,911
2024-08-05	2.600	2.600	2.480	2.530	1.726	53,517
2024-08-02	2.650	2.680	2.610	2.630	1.794	20,211
2024-08-01	2.630	2.660	2.630	2.650	1.808	3,573
2024-07-31	2.660	2.660	2.610	2.630	1.794	4,465
2024-07-30	2.690	2.690	2.640	2.660	1.815	5,709
2024-07-29	2.720	2.720	2.670	2.690	1.835	6,042
2024-07-26	2.720	2.730	2.690	2.700	1.842	3,737
2024-07-25	2.720	2.750	2.700	2.750	1.876	1,245
2024-07-24	2.720	2.760	2.710	2.750	1.876	6,431
2024-07-23	2.750	2.750	2.710	2.740	1.869	5,559
2024-07-22	2.720	2.780	2.720	2.720	1.855	5,549
2024-07-19	2.650	2.800	2.650	2.700	1.842	11,815
2024-07-18	2.640	2.710	2.640	2.680	1.828	4,498
2024-07-17	2.830	2.830	2.650	2.720	1.855	15,500
2024-07-16	2.780	2.800	2.750	2.800	1.910	3,003
2024-07-15	2.780	2.780	2.770	2.770	1.890	2,719
2024-07-12	2.840	2.850	2.740	2.740	1.869	5,855
2024-07-11	2.900	2.900	2.740	2.840	1.937	11,231
2024-07-10	2.850	2.910	2.850	2.900	1.978	5,447
2024-07-09	2.880	2.900	2.870	2.870	1.958	2,496
2024-07-08	2.850	2.920	2.850	2.880	1.965	6,316
2024-07-05	2.840	2.870	2.840	2.840	1.937	2,963
2024-07-04	2.870	2.910	2.840	2.840	1.937	1,950
2024-07-03	2.880	2.880	2.830	2.860	1.951	3,881
2024-07-02	2.850	2.870	2.810	2.840	1.937	6,362
2024-07-01	2.780	2.850	2.780	2.810	1.917	12,314
2024-06-28	2.790	2.800	2.710	2.800	1.910	7,307
2024-06-27	2.760	2.780	2.760	2.770	1.890	3,243
2024-06-26	2.800	2.800	2.750	2.760	1.883	3,114
2024-06-25	2.860	2.910	2.760	2.800	1.910	8,387
2024-06-24	2.860	2.880	2.840	2.840	1.937	7,773
2024-06-21	2.840	2.860	2.820	2.860	1.951	2,676
2024-06-20	2.850	2.870	2.850	2.850	1.944	5,058
2024-06-19	2.800	2.900	2.800	2.860	1.951	7,693
2024-06-18	2.770	2.850	2.770	2.790	1.903	14,266
2024-06-17	2.620	2.730	2.540	2.700	1.842	31,929
2024-06-14	2.800	2.800	2.540	2.620	1.787	45,822

← NewerPage 10 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.