High Co. SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	4.560	4.630	4.560	4.610	2.952	2,203
2023-09-26	4.600	4.600	4.540	4.600	2.945	4,411
2023-09-25	4.690	4.690	4.600	4.600	2.945	6,634
2023-09-22	4.670	4.720	4.660	4.660	2.984	3,028
2023-09-21	4.720	4.740	4.670	4.700	3.009	52,875
2023-09-20	4.720	4.740	4.720	4.720	3.022	878
2023-09-19	4.700	4.760	4.670	4.720	3.022	4,768
2023-09-18	4.750	4.750	4.700	4.750	3.041	2,612
2023-09-15	4.740	4.780	4.700	4.740	3.035	51,871
2023-09-14	4.690	4.750	4.660	4.730	3.029	5,881
2023-09-13	4.710	4.710	4.690	4.690	3.003	582
2023-09-12	4.720	4.720	4.670	4.720	3.022	1,037
2023-09-11	4.650	4.720	4.650	4.720	3.022	1,140
2023-09-08	4.670	4.720	4.640	4.680	2.997	1,076
2023-09-07	4.660	4.720	4.660	4.670	2.990	2,130
2023-09-06	4.730	4.730	4.630	4.690	3.003	3,458
2023-09-05	4.740	4.740	4.700	4.700	3.009	870
2023-09-04	4.720	4.750	4.710	4.740	3.035	3,209
2023-09-01	4.720	4.760	4.700	4.740	3.035	6,052
2023-08-31	4.760	4.820	4.730	4.730	3.029	3,512
2023-08-30	4.750	4.820	4.750	4.760	3.048	1,155
2023-08-29	4.790	4.810	4.720	4.790	3.067	2,558
2023-08-28	4.760	4.830	4.750	4.780	3.061	3,330
2023-08-25	4.790	4.820	4.770	4.770	3.054	2,595
2023-08-24	4.820	4.820	4.780	4.780	3.061	5,049
2023-08-23	4.780	4.820	4.780	4.820	3.086	3,043
2023-08-22	4.790	4.830	4.780	4.780	3.061	2,948
2023-08-21	4.820	4.830	4.780	4.780	3.061	2,565
2023-08-18	4.840	4.850	4.800	4.820	3.086	867
2023-08-17	4.850	4.850	4.800	4.850	3.105	2,188
2023-08-16	4.850	4.850	4.790	4.840	3.099	777
2023-08-15	4.810	4.840	4.780	4.840	3.099	1,951
2023-08-14	4.820	4.840	4.800	4.800	3.073	690
2023-08-11	4.820	4.820	4.780	4.820	3.086	762
2023-08-10	4.820	4.820	4.780	4.820	3.086	5,080
2023-08-09	4.800	4.820	4.780	4.800	3.073	2,204
2023-08-08	4.800	4.800	4.780	4.790	3.067	4,000
2023-08-07	4.790	4.830	4.780	4.800	3.073	1,388
2023-08-04	4.830	4.830	4.780	4.780	3.061	16,281
2023-08-03	4.830	4.830	4.780	4.820	3.086	1,828
2023-08-02	4.810	4.840	4.780	4.820	3.086	4,233
2023-08-01	4.820	4.820	4.780	4.820	3.086	12,430
2023-07-31	4.610	4.810	4.610	4.780	3.061	15,209
2023-07-28	4.630	4.650	4.600	4.650	2.977	2,055
2023-07-27	4.660	4.700	4.600	4.620	2.958	3,890
2023-07-26	4.640	4.660	4.590	4.660	2.984	994
2023-07-25	4.630	4.650	4.600	4.600	2.945	1,584
2023-07-24	4.560	4.620	4.550	4.620	2.958	9,074
2023-07-21	4.650	4.650	4.580	4.600	2.945	11,004
2023-07-20	4.650	4.690	4.560	4.620	2.958	15,171
2023-07-19	4.690	4.700	4.660	4.700	3.009	5,305
2023-07-18	4.620	4.690	4.610	4.690	3.003	4,368
2023-07-17	4.700	4.700	4.650	4.650	2.977	2,050
2023-07-14	4.650	4.700	4.650	4.700	3.009	970
2023-07-13	4.650	4.700	4.650	4.650	2.977	5,835
2023-07-12	4.670	4.670	4.610	4.650	2.977	3,289
2023-07-11	4.680	4.690	4.640	4.670	2.990	1,103
2023-07-10	4.680	4.700	4.670	4.690	3.003	1,604
2023-07-07	4.630	4.720	4.550	4.700	3.009	16,163
2023-07-06	4.590	4.640	4.560	4.640	2.971	5,274

← NewerPage 14 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.