High Co. SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	2.890	2.900	2.800	2.800	1.910	13,661
2024-06-12	2.860	2.930	2.860	2.890	1.971	6,777
2024-06-11	2.950	3.000	2.900	2.900	1.978	14,102
2024-06-10	2.980	2.990	2.820	2.990	2.040	29,626
2024-06-07	3.010	3.020	2.980	3.000	2.046	8,436
2024-06-06	3.030	3.030	2.980	2.980	2.033	9,322
2024-06-05	3.000	3.000	2.950	2.980	2.033	8,258
2024-06-04	3.000	3.030	2.980	3.000	2.046	10,991
2024-06-03	2.980	3.030	2.980	3.000	2.046	5,639
2024-05-31	3.060	3.070	2.970	2.970	2.026	6,081
2024-05-30	3.020	3.060	2.940	2.940	2.006	25,310
2024-05-29	3.020	3.030	2.980	3.020	2.060	6,430
2024-05-28	3.000	3.040	2.920	2.990	2.040	11,690
2024-05-27	3.110	3.130	3.000	3.000	2.046	16,185
2024-05-24	3.120	3.140	2.850	3.110	2.122	49,904
2024-05-23	3.300	3.320	3.160	3.260	2.087	20,759
2024-05-22	3.300	3.360	3.240	3.290	2.107	29,425
2024-05-21	3.290	3.390	3.210	3.360	2.151	37,827
2024-05-20	3.270	3.290	3.250	3.290	2.107	12,670
2024-05-17	3.250	3.280	3.240	3.280	2.100	4,621
2024-05-16	3.210	3.290	3.210	3.240	2.075	5,747
2024-05-15	3.290	3.290	3.210	3.210	2.055	8,717
2024-05-14	3.260	3.290	3.250	3.280	2.100	14,154
2024-05-13	3.280	3.280	3.160	3.210	2.055	14,284
2024-05-10	3.220	3.280	3.180	3.270	2.094	19,512
2024-05-09	3.200	3.220	3.160	3.200	2.049	9,575
2024-05-08	3.200	3.200	3.160	3.200	2.049	6,234
2024-05-07	3.170	3.200	3.170	3.200	2.049	6,188
2024-05-06	3.220	3.240	3.160	3.200	2.049	10,270
2024-05-03	3.140	3.230	3.110	3.200	2.049	12,500
2024-05-02	3.120	3.190	3.100	3.140	2.011	10,072
2024-04-30	3.160	3.170	3.060	3.060	1.959	10,559
2024-04-29	3.180	3.190	3.150	3.150	2.017	15,236
2024-04-26	3.040	3.170	3.040	3.170	2.030	19,391
2024-04-25	3.060	3.070	2.950	2.980	1.908	22,897
2024-04-24	2.870	3.080	2.870	3.050	1.953	27,607
2024-04-23	2.930	2.930	2.880	2.880	1.844	5,785
2024-04-22	2.950	2.950	2.880	2.940	1.883	7,537
2024-04-19	2.920	2.950	2.850	2.950	1.889	12,800
2024-04-18	2.900	2.900	2.850	2.890	1.851	5,353
2024-04-17	2.910	2.970	2.880	2.900	1.857	16,103
2024-04-16	2.970	2.970	2.900	2.900	1.857	6,038
2024-04-15	2.980	2.980	2.940	2.970	1.902	5,439
2024-04-12	2.970	2.980	2.910	2.980	1.908	8,648
2024-04-11	2.910	2.990	2.900	2.920	1.870	9,184
2024-04-10	2.920	2.950	2.900	2.900	1.857	6,612
2024-04-09	2.940	2.950	2.880	2.920	1.870	3,606
2024-04-08	2.950	2.950	2.860	2.920	1.870	11,736
2024-04-05	2.920	2.920	2.800	2.910	1.863	18,767
2024-04-04	2.910	2.940	2.800	2.880	1.844	25,202
2024-04-03	2.770	2.920	2.690	2.910	1.863	46,365
2024-04-02	2.810	2.850	2.650	2.690	1.722	44,133
2024-03-28	2.990	3.030	2.830	2.830	1.812	105,883
2024-03-27	2.640	2.810	2.640	2.810	1.799	13,251
2024-03-26	2.800	2.830	2.610	2.610	1.671	30,406
2024-03-25	2.730	2.790	2.730	2.790	1.786	12,925
2024-03-22	2.750	2.750	2.730	2.730	1.748	2,483
2024-03-21	2.670	2.740	2.650	2.690	1.722	13,096
2024-03-20	2.660	2.720	2.610	2.680	1.716	12,298
2024-03-19	2.740	2.740	2.670	2.670	1.710	6,925

← NewerPage 11 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.