High Co. SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 2.750 | 2.750 | 2.700 | 2.730 | 1.748 | 5,975 |
| 2024-03-15 | 2.760 | 2.760 | 2.740 | 2.750 | 1.761 | 4,315 |
| 2024-03-14 | 2.770 | 2.790 | 2.740 | 2.760 | 1.767 | 10,608 |
| 2024-03-13 | 2.830 | 2.830 | 2.770 | 2.770 | 1.774 | 6,936 |
| 2024-03-12 | 2.780 | 2.830 | 2.780 | 2.830 | 1.812 | 4,151 |
| 2024-03-11 | 2.770 | 2.820 | 2.770 | 2.820 | 1.806 | 17,976 |
| 2024-03-08 | 2.820 | 2.820 | 2.770 | 2.780 | 1.780 | 79,476 |
| 2024-03-07 | 2.800 | 2.820 | 2.760 | 2.790 | 1.786 | 25,001 |
| 2024-03-06 | 2.790 | 2.820 | 2.760 | 2.770 | 1.774 | 36,927 |
| 2024-03-05 | 2.770 | 2.800 | 2.740 | 2.780 | 1.780 | 12,753 |
| 2024-03-04 | 2.780 | 2.780 | 2.720 | 2.780 | 1.780 | 14,751 |
| 2024-03-01 | 2.550 | 2.800 | 2.550 | 2.740 | 1.754 | 64,316 |
| 2024-02-29 | 2.620 | 2.630 | 2.540 | 2.560 | 1.639 | 40,281 |
| 2024-02-28 | 2.640 | 2.660 | 2.560 | 2.630 | 1.684 | 17,922 |
| 2024-02-27 | 2.660 | 2.660 | 2.600 | 2.630 | 1.684 | 17,986 |
| 2024-02-26 | 2.760 | 2.760 | 2.560 | 2.670 | 1.710 | 79,215 |
| 2024-02-23 | 2.860 | 2.860 | 2.760 | 2.760 | 1.767 | 17,940 |
| 2024-02-22 | 2.850 | 2.870 | 2.810 | 2.810 | 1.799 | 21,171 |
| 2024-02-21 | 2.850 | 2.880 | 2.800 | 2.860 | 1.831 | 13,882 |
| 2024-02-20 | 2.850 | 2.900 | 2.800 | 2.800 | 1.793 | 52,492 |
| 2024-02-19 | 2.750 | 2.900 | 2.750 | 2.820 | 1.806 | 35,092 |
| 2024-02-16 | 2.690 | 2.750 | 2.690 | 2.750 | 1.761 | 34,210 |
| 2024-02-15 | 2.710 | 2.730 | 2.670 | 2.710 | 1.735 | 27,286 |
| 2024-02-14 | 2.730 | 2.730 | 2.650 | 2.700 | 1.729 | 58,566 |
| 2024-02-13 | 2.770 | 2.770 | 2.730 | 2.730 | 1.748 | 17,620 |
| 2024-02-12 | 2.810 | 2.830 | 2.720 | 2.740 | 1.754 | 47,773 |
| 2024-02-09 | 2.860 | 2.860 | 2.810 | 2.820 | 1.806 | 11,759 |
| 2024-02-08 | 2.800 | 2.900 | 2.800 | 2.810 | 1.799 | 58,383 |
| 2024-02-07 | 2.860 | 2.900 | 2.800 | 2.800 | 1.793 | 33,099 |
| 2024-02-06 | 2.950 | 2.980 | 2.710 | 2.830 | 1.812 | 105,225 |
| 2024-02-05 | 3.100 | 3.110 | 2.950 | 2.950 | 1.889 | 56,681 |
| 2024-02-02 | 3.120 | 3.250 | 3.110 | 3.110 | 1.991 | 42,439 |
| 2024-02-01 | 3.070 | 3.160 | 3.070 | 3.080 | 1.972 | 36,072 |
| 2024-01-31 | 3.050 | 3.060 | 2.990 | 3.000 | 1.921 | 59,914 |
| 2024-01-30 | 3.110 | 3.180 | 3.030 | 3.030 | 1.940 | 73,723 |
| 2024-01-29 | 3.150 | 3.170 | 3.080 | 3.110 | 1.991 | 93,929 |
| 2024-01-26 | 3.300 | 3.390 | 3.160 | 3.160 | 2.023 | 172,517 |
| 2024-01-25 | 3.600 | 3.630 | 3.240 | 3.400 | 2.177 | 246,303 |
| 2024-01-24 | 3.800 | 3.810 | 3.780 | 3.780 | 2.420 | 14,948 |
| 2024-01-23 | 3.820 | 3.820 | 3.770 | 3.800 | 2.433 | 28,083 |
| 2024-01-22 | 3.830 | 3.830 | 3.780 | 3.820 | 2.446 | 24,359 |
| 2024-01-19 | 3.840 | 3.840 | 3.800 | 3.800 | 2.433 | 166,875 |
| 2024-01-18 | 3.840 | 3.840 | 3.820 | 3.840 | 2.459 | 8,648 |
| 2024-01-17 | 3.870 | 3.870 | 3.830 | 3.840 | 2.459 | 31,441 |
| 2024-01-16 | 3.850 | 3.870 | 3.840 | 3.850 | 2.465 | 45,692 |
| 2024-01-15 | 3.850 | 3.850 | 3.820 | 3.820 | 2.446 | 33,798 |
| 2024-01-12 | 3.850 | 3.850 | 3.800 | 3.810 | 2.440 | 42,187 |
| 2024-01-11 | 3.880 | 3.920 | 3.850 | 3.850 | 2.465 | 56,017 |
| 2024-01-10 | 3.730 | 4.020 | 3.730 | 3.850 | 2.465 | 128,164 |
| 2024-01-09 | 3.780 | 3.800 | 3.730 | 3.760 | 2.408 | 17,819 |
| 2024-01-08 | 3.750 | 3.800 | 3.730 | 3.770 | 2.414 | 31,029 |
| 2024-01-05 | 3.750 | 3.800 | 3.730 | 3.730 | 2.388 | 39,936 |
| 2024-01-04 | 3.800 | 3.800 | 3.730 | 3.750 | 2.401 | 81,379 |
| 2024-01-03 | 3.790 | 3.830 | 3.730 | 3.830 | 2.452 | 15,218 |
| 2024-01-02 | 3.790 | 3.990 | 3.710 | 3.800 | 2.433 | 61,567 |
| 2023-12-29 | 3.600 | 3.750 | 3.570 | 3.750 | 2.401 | 26,744 |
| 2023-12-28 | 3.700 | 3.700 | 3.600 | 3.600 | 2.305 | 15,462 |
| 2023-12-27 | 3.610 | 3.740 | 3.600 | 3.660 | 2.344 | 22,461 |
| 2023-12-22 | 3.670 | 3.690 | 3.590 | 3.610 | 2.312 | 22,963 |
| 2023-12-21 | 3.670 | 3.720 | 3.620 | 3.630 | 2.324 | 25,883 |
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.