High Co. SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	4.630	4.630	4.570	4.600	2.945	9,577
2023-07-04	4.680	4.680	4.570	4.580	2.933	9,033
2023-07-03	4.600	4.680	4.590	4.670	2.990	4,493
2023-06-30	4.710	4.720	4.600	4.600	2.945	21,100
2023-06-29	4.700	4.710	4.640	4.640	2.971	5,381
2023-06-28	4.680	4.720	4.680	4.700	3.009	3,392
2023-06-27	4.690	4.700	4.660	4.680	2.997	6,405
2023-06-26	4.770	4.770	4.680	4.680	2.997	4,224
2023-06-23	4.730	4.760	4.670	4.760	3.048	3,464
2023-06-22	4.740	4.740	4.660	4.740	3.035	7,953
2023-06-21	4.770	4.770	4.700	4.700	3.009	1,190
2023-06-20	4.760	4.780	4.690	4.700	3.009	9,263
2023-06-19	4.750	4.780	4.700	4.780	3.061	6,714
2023-06-16	4.720	4.750	4.700	4.750	3.041	6,283
2023-06-15	4.740	4.750	4.710	4.710	3.016	2,267
2023-06-14	4.720	4.750	4.700	4.750	3.041	3,000
2023-06-13	4.750	4.750	4.670	4.720	3.022	6,809
2023-06-12	4.730	4.740	4.660	4.740	3.035	13,112
2023-06-09	4.730	4.770	4.690	4.740	3.035	13,431
2023-06-08	4.770	4.780	4.690	4.720	3.022	10,924
2023-06-07	4.800	4.800	4.730	4.770	3.054	3,946
2023-06-06	4.820	4.840	4.720	4.800	3.073	6,336
2023-06-05	4.740	4.810	4.740	4.750	3.041	6,398
2023-06-02	4.770	4.800	4.730	4.760	3.048	6,281
2023-06-01	4.750	4.750	4.720	4.750	3.041	3,664
2023-05-31	4.740	4.780	4.720	4.750	3.041	6,649
2023-05-30	4.820	4.850	4.770	4.770	3.054	3,355
2023-05-29	4.810	4.840	4.750	4.780	3.061	7,470
2023-05-26	4.820	4.900	4.800	4.800	3.073	4,947
2023-05-25	4.770	4.840	4.770	4.840	3.099	4,117
2023-05-24	4.820	4.860	4.670	4.750	3.041	19,702
2023-05-23	5.080	5.180	5.040	5.180	3.061	19,324
2023-05-22	5.060	5.080	5.060	5.080	3.002	5,988
2023-05-19	5.040	5.060	4.990	5.040	2.978	16,765
2023-05-18	5.000	5.040	4.990	5.000	2.954	8,968
2023-05-17	5.000	5.020	4.970	5.000	2.954	4,143
2023-05-16	4.980	5.020	4.970	5.000	2.954	14,910
2023-05-15	5.000	5.060	4.980	5.040	2.978	13,245
2023-05-12	5.020	5.080	4.980	4.980	2.942	26,679
2023-05-11	5.100	5.140	5.020	5.020	2.966	12,250
2023-05-10	5.180	5.180	5.100	5.100	3.013	5,620
2023-05-09	5.200	5.220	5.160	5.180	3.061	3,734
2023-05-08	5.160	5.200	5.120	5.200	3.072	3,318
2023-05-05	5.100	5.140	5.060	5.120	3.025	4,220
2023-05-04	5.060	5.080	5.040	5.060	2.990	5,352
2023-05-03	5.020	5.040	5.000	5.040	2.978	3,524
2023-05-02	4.990	5.020	4.970	4.980	2.942	9,498
2023-04-28	4.990	5.040	4.990	4.990	2.948	10,243
2023-04-27	5.000	5.040	4.960	4.980	2.942	60,946
2023-04-26	4.990	5.020	4.960	4.980	2.942	2,996
2023-04-25	5.020	5.040	4.960	4.980	2.942	15,326
2023-04-24	4.950	5.020	4.950	5.020	2.966	7,257
2023-04-21	5.000	5.000	4.980	4.990	2.948	9,366
2023-04-20	5.020	5.060	4.980	4.990	2.948	14,575
2023-04-19	5.040	5.060	5.000	5.020	2.966	5,469
2023-04-18	5.040	5.060	5.020	5.060	2.990	6,882
2023-04-17	5.060	5.060	4.980	5.040	2.978	23,928
2023-04-14	5.040	5.060	5.020	5.060	2.990	13,751
2023-04-13	5.040	5.060	5.000	5.040	2.978	5,300
2023-04-12	5.020	5.040	4.990	5.000	2.954	14,232

← NewerPage 15 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.