High Co. SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	4.740	4.760	4.720	4.720	2.789	3,521
2023-01-12	4.620	4.760	4.620	4.730	2.795	5,778
2023-01-11	4.740	4.780	4.570	4.680	2.765	30,436
2023-01-10	4.730	4.850	4.690	4.720	2.789	5,331
2023-01-09	4.880	4.920	4.710	4.730	2.795	24,240
2023-01-06	4.750	4.800	4.750	4.750	2.807	3,564
2023-01-05	4.650	4.750	4.630	4.750	2.807	5,179
2023-01-04	4.650	4.650	4.600	4.640	2.742	22,831
2023-01-03	4.690	4.690	4.620	4.660	2.753	3,347
2023-01-02	4.760	4.780	4.620	4.680	2.765	11,483
2022-12-30	4.750	4.750	4.690	4.750	2.807	8,161
2022-12-29	4.680	4.750	4.680	4.710	2.783	4,311
2022-12-28	4.660	4.750	4.660	4.740	2.801	4,196
2022-12-27	4.620	4.730	4.620	4.720	2.789	8,393
2022-12-23	4.640	4.700	4.640	4.660	2.753	1,474
2022-12-22	4.580	4.620	4.580	4.610	2.724	4,489
2022-12-21	4.550	4.580	4.550	4.580	2.706	54,459
2022-12-20	4.560	4.590	4.540	4.550	2.688	3,813
2022-12-19	4.580	4.610	4.560	4.560	2.694	3,827
2022-12-16	4.550	4.580	4.550	4.580	2.706	3,408
2022-12-15	4.600	4.630	4.570	4.590	2.712	5,134
2022-12-14	4.570	4.610	4.570	4.580	2.706	4,712
2022-12-13	4.640	4.640	4.570	4.570	2.700	4,972
2022-12-12	4.640	4.640	4.560	4.560	2.694	10,203
2022-12-09	4.660	4.690	4.600	4.620	2.730	5,074
2022-12-08	4.680	4.700	4.580	4.670	2.759	7,576
2022-12-07	4.690	4.700	4.620	4.620	2.730	3,670
2022-12-06	4.670	4.680	4.650	4.650	2.748	2,203
2022-12-05	4.700	4.700	4.660	4.670	2.759	5,532
2022-12-02	4.640	4.700	4.610	4.640	2.742	8,053
2022-12-01	4.680	4.680	4.660	4.670	2.759	1,364
2022-11-30	4.660	4.700	4.660	4.660	2.753	3,367
2022-11-29	4.700	4.700	4.640	4.700	2.777	4,117
2022-11-28	4.680	4.700	4.670	4.670	2.759	4,814
2022-11-25	4.660	4.700	4.660	4.700	2.777	2,621
2022-11-24	4.660	4.700	4.660	4.700	2.777	3,233
2022-11-23	4.700	4.700	4.600	4.680	2.765	5,437
2022-11-22	4.650	4.700	4.600	4.700	2.777	3,957
2022-11-21	4.650	4.690	4.600	4.650	2.748	5,589
2022-11-18	4.580	4.660	4.580	4.660	2.753	4,520
2022-11-17	4.580	4.650	4.580	4.650	2.748	4,137
2022-11-16	4.650	4.650	4.590	4.650	2.748	5,448
2022-11-15	4.620	4.650	4.610	4.620	2.730	4,772
2022-11-14	4.650	4.650	4.620	4.620	2.730	5,094
2022-11-11	4.550	4.630	4.550	4.630	2.736	5,867
2022-11-10	4.540	4.590	4.540	4.590	2.712	10,066
2022-11-09	4.540	4.590	4.540	4.590	2.712	7,698
2022-11-08	4.590	4.590	4.550	4.590	2.712	1,933
2022-11-07	4.540	4.590	4.540	4.540	2.683	6,273
2022-11-04	4.600	4.600	4.540	4.580	2.706	7,671
2022-11-03	4.580	4.590	4.550	4.550	2.688	4,753
2022-11-02	4.540	4.590	4.540	4.590	2.712	4,961
2022-11-01	4.540	4.580	4.530	4.580	2.706	7,385
2022-10-31	4.650	4.750	4.550	4.550	2.688	12,645
2022-10-28	4.640	4.650	4.600	4.650	2.748	11,052
2022-10-27	4.640	4.780	4.640	4.740	2.801	11,799
2022-10-26	4.690	4.750	4.680	4.680	2.765	1,744
2022-10-25	4.740	4.740	4.650	4.690	2.771	5,505
2022-10-24	4.720	4.770	4.680	4.750	2.807	55,460
2022-10-21	4.770	4.770	4.700	4.700	2.777	3,137

← NewerPage 17 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.