High Co. SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	5.060	5.080	4.990	5.020	2.966	35,740
2023-04-06	5.080	5.100	5.020	5.060	2.990	31,165
2023-04-05	5.100	5.140	5.000	5.040	2.978	10,070
2023-04-04	5.140	5.160	5.080	5.140	3.037	16,063
2023-04-03	5.080	5.160	5.040	5.120	3.025	20,630
2023-03-31	5.000	5.100	4.990	5.080	3.002	6,290
2023-03-30	5.000	5.080	4.990	5.040	2.978	39,797
2023-03-29	4.940	5.060	4.940	4.980	2.942	33,373
2023-03-28	4.960	4.980	4.960	4.960	2.931	6,135
2023-03-27	5.080	5.080	4.960	4.960	2.931	13,806
2023-03-24	5.080	5.080	4.980	5.000	2.954	3,675
2023-03-23	5.120	5.120	5.060	5.060	2.990	686
2023-03-22	5.040	5.120	4.980	5.080	3.002	9,958
2023-03-21	5.060	5.060	5.040	5.040	2.978	3,829
2023-03-20	5.100	5.100	5.040	5.040	2.978	7,500
2023-03-17	5.040	5.100	5.020	5.080	3.002	8,864
2023-03-16	5.040	5.040	4.940	4.980	2.942	6,535
2023-03-15	5.040	5.080	4.920	4.930	2.913	10,891
2023-03-14	5.060	5.100	5.020	5.040	2.978	17,881
2023-03-13	5.300	5.300	5.060	5.060	2.990	18,115
2023-03-10	5.260	5.340	5.260	5.300	3.132	1,509
2023-03-09	5.260	5.340	5.260	5.260	3.108	2,293
2023-03-08	5.320	5.340	5.280	5.280	3.120	2,433
2023-03-07	5.320	5.380	5.300	5.300	3.132	892
2023-03-06	5.400	5.400	5.300	5.320	3.143	4,565
2023-03-03	5.360	5.400	5.340	5.340	3.155	2,179
2023-03-02	5.340	5.360	5.300	5.340	3.155	5,222
2023-03-01	5.340	5.400	5.340	5.340	3.155	5,448
2023-02-28	5.360	5.400	5.320	5.340	3.155	4,195
2023-02-27	5.340	5.440	5.340	5.360	3.167	4,838
2023-02-24	5.420	5.560	5.360	5.380	3.179	10,210
2023-02-23	5.540	5.620	5.420	5.420	3.202	8,861
2023-02-22	5.460	5.560	5.460	5.460	3.226	5,403
2023-02-21	5.480	5.580	5.460	5.500	3.250	30,323
2023-02-20	5.360	5.480	5.360	5.480	3.238	9,079
2023-02-17	5.440	5.460	5.360	5.380	3.179	6,806
2023-02-16	5.360	5.420	5.320	5.420	3.202	32,671
2023-02-15	5.280	5.340	5.220	5.340	3.155	22,522
2023-02-14	5.100	5.420	5.100	5.220	3.084	58,444
2023-02-13	5.100	5.140	5.080	5.140	3.037	11,307
2023-02-10	5.180	5.220	5.100	5.100	3.013	10,178
2023-02-09	5.100	5.200	5.100	5.140	3.037	29,801
2023-02-08	5.140	5.160	5.020	5.060	2.990	13,285
2023-02-07	5.200	5.200	5.080	5.180	3.061	7,072
2023-02-06	5.180	5.260	5.160	5.180	3.061	15,057
2023-02-03	5.100	5.200	5.100	5.140	3.037	5,160
2023-02-02	5.040	5.180	5.040	5.100	3.013	7,153
2023-02-01	4.980	5.200	4.980	5.020	2.966	19,246
2023-01-31	5.040	5.100	4.950	4.990	2.948	10,806
2023-01-30	5.200	5.200	5.040	5.040	2.978	10,971
2023-01-27	5.040	5.160	5.040	5.160	3.049	8,786
2023-01-26	4.920	5.260	4.870	5.080	3.002	33,942
2023-01-25	4.700	4.750	4.700	4.750	2.807	2,092
2023-01-24	4.740	4.740	4.690	4.720	2.789	2,026
2023-01-23	4.720	4.740	4.660	4.730	2.795	5,831
2023-01-20	4.680	4.710	4.670	4.700	2.777	5,130
2023-01-19	4.720	4.730	4.670	4.670	2.759	7,319
2023-01-18	4.750	4.750	4.680	4.720	2.789	3,417
2023-01-17	4.760	4.760	4.690	4.690	2.771	1,245
2023-01-16	4.710	4.760	4.690	4.740	2.801	2,235

← NewerPage 16 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.