High Co. SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	3.740	3.780	3.650	3.680	2.356	16,832
2023-12-19	3.800	3.820	3.720	3.740	2.395	12,814
2023-12-18	3.840	3.860	3.790	3.800	2.433	36,414
2023-12-15	3.870	3.880	3.850	3.870	2.478	15,073
2023-12-14	3.880	3.910	3.840	3.860	2.472	9,985
2023-12-13	3.940	3.940	3.840	3.880	2.484	15,725
2023-12-12	3.940	3.950	3.880	3.950	2.529	14,851
2023-12-11	3.900	3.950	3.900	3.940	2.523	8,041
2023-12-08	3.980	3.980	3.900	3.920	2.510	13,479
2023-12-07	3.980	3.980	3.930	3.950	2.529	18,657
2023-12-06	3.880	4.000	3.880	3.990	2.555	17,409
2023-12-05	3.970	3.990	3.880	3.880	2.484	23,984
2023-12-04	4.040	4.060	3.950	3.960	2.536	54,720
2023-12-01	4.080	4.140	4.020	4.040	2.587	21,854
2023-11-30	4.130	4.180	4.070	4.110	2.632	13,056
2023-11-29	4.210	4.220	4.130	4.130	2.644	9,093
2023-11-28	4.260	4.270	4.210	4.210	2.696	4,216
2023-11-27	4.300	4.300	4.250	4.250	2.721	7,101
2023-11-24	4.230	4.300	4.230	4.280	2.741	7,274
2023-11-23	4.210	4.270	4.210	4.230	2.708	3,808
2023-11-22	4.170	4.260	4.170	4.210	2.696	11,271
2023-11-21	4.240	4.250	4.140	4.220	2.702	16,706
2023-11-20	4.260	4.260	4.220	4.250	2.721	8,373
2023-11-17	4.250	4.290	4.250	4.260	2.728	12,734
2023-11-16	4.300	4.340	4.250	4.260	2.728	5,331
2023-11-15	4.300	4.300	4.230	4.260	2.728	7,677
2023-11-14	4.270	4.330	4.270	4.280	2.741	2,933
2023-11-13	4.320	4.400	4.270	4.270	2.734	7,804
2023-11-10	4.330	4.330	4.300	4.300	2.753	4,699
2023-11-09	4.440	4.590	4.230	4.330	2.773	18,732
2023-11-08	4.600	4.600	4.380	4.400	2.817	6,937
2023-11-07	4.620	4.620	4.520	4.520	2.894	5,176
2023-11-06	4.620	4.640	4.610	4.610	2.952	4,836
2023-11-03	4.530	4.600	4.430	4.560	2.920	3,385
2023-11-02	4.520	4.550	4.510	4.510	2.888	2,032
2023-11-01	4.520	4.520	4.520	4.520	2.894	1,565
2023-10-31	4.330	4.520	4.330	4.520	2.894	5,665
2023-10-30	4.260	4.340	4.260	4.340	2.779	3,016
2023-10-27	4.250	4.320	4.210	4.300	2.753	7,025
2023-10-26	4.250	4.270	4.230	4.240	2.715	2,335
2023-10-25	4.260	4.270	4.180	4.250	2.721	3,544
2023-10-24	4.220	4.260	4.150	4.260	2.728	7,950
2023-10-23	4.380	4.390	4.260	4.260	2.728	4,918
2023-10-20	4.330	4.390	4.030	4.390	2.811	25,482
2023-10-19	4.400	4.410	4.350	4.350	2.785	3,689
2023-10-18	4.400	4.410	4.380	4.410	2.824	1,265
2023-10-17	4.390	4.440	4.380	4.420	2.830	3,533
2023-10-16	4.440	4.480	4.370	4.400	2.817	9,211
2023-10-13	4.490	4.490	4.440	4.450	2.849	4,742
2023-10-12	4.510	4.510	4.460	4.490	2.875	1,121
2023-10-11	4.460	4.520	4.440	4.520	2.894	8,861
2023-10-10	4.490	4.500	4.440	4.440	2.843	3,056
2023-10-09	4.490	4.520	4.450	4.500	2.881	5,451
2023-10-06	4.480	4.540	4.470	4.520	2.894	2,834
2023-10-05	4.530	4.540	4.450	4.540	2.907	7,032
2023-10-04	4.550	4.550	4.490	4.540	2.907	8,407
2023-10-03	4.570	4.690	4.490	4.550	2.913	15,553
2023-10-02	4.610	4.610	4.570	4.570	2.926	1,928
2023-09-29	4.610	4.650	4.570	4.570	2.926	2,478
2023-09-28	4.610	4.620	4.570	4.610	2.952	1,901

← NewerPage 13 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.