High Co. SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	4.760	4.770	4.630	4.730	2.795	8,817
2022-10-19	4.770	4.770	4.740	4.760	2.813	1,381
2022-10-18	4.730	4.770	4.730	4.770	2.818	1,872
2022-10-17	4.650	4.740	4.610	4.730	2.795	3,393
2022-10-14	4.590	4.650	4.550	4.650	2.748	5,557
2022-10-13	4.570	4.650	4.570	4.580	2.706	4,915
2022-10-12	4.560	4.580	4.550	4.580	2.706	640
2022-10-11	4.560	4.600	4.550	4.550	2.688	1,813
2022-10-10	4.610	4.620	4.560	4.560	2.694	1,163
2022-10-07	4.650	4.650	4.570	4.570	2.700	2,014
2022-10-06	4.640	4.640	4.600	4.600	2.718	3,894
2022-10-05	4.620	4.670	4.620	4.620	2.730	2,748
2022-10-04	4.590	4.630	4.570	4.620	2.730	5,300
2022-10-03	4.620	4.620	4.570	4.600	2.718	867
2022-09-30	4.590	4.630	4.580	4.580	2.706	4,082
2022-09-29	4.630	4.630	4.560	4.590	2.712	2,900
2022-09-28	4.630	4.700	4.550	4.640	2.742	8,288
2022-09-27	4.660	4.700	4.640	4.640	2.742	2,673
2022-09-26	4.640	4.710	4.630	4.660	2.753	4,825
2022-09-23	4.710	4.730	4.620	4.680	2.765	6,678
2022-09-22	4.720	4.730	4.700	4.720	2.789	898
2022-09-21	4.730	4.740	4.700	4.710	2.783	1,311
2022-09-20	4.700	4.730	4.700	4.730	2.795	5,989
2022-09-19	4.820	4.820	4.710	4.710	2.783	3,139
2022-09-16	4.770	4.840	4.700	4.840	2.860	5,494
2022-09-15	4.830	4.850	4.760	4.760	2.813	5,596
2022-09-14	4.820	4.880	4.740	4.830	2.854	8,412
2022-09-13	4.870	4.900	4.850	4.860	2.872	1,703
2022-09-12	4.860	4.890	4.800	4.860	2.872	18,291
2022-09-09	4.780	4.810	4.730	4.810	2.842	3,277
2022-09-08	4.780	4.840	4.750	4.780	2.824	2,921
2022-09-07	4.820	4.840	4.740	4.750	2.807	6,109
2022-09-06	4.780	4.860	4.740	4.860	2.872	3,221
2022-09-05	4.780	4.790	4.750	4.780	2.824	1,194
2022-09-02	4.740	4.790	4.710	4.790	2.830	950
2022-09-01	4.800	4.800	4.710	4.750	2.807	2,235
2022-08-31	4.800	4.810	4.760	4.760	2.813	1,695
2022-08-30	4.820	4.850	4.800	4.800	2.836	1,033
2022-08-29	4.960	4.960	4.720	4.820	2.848	16,140
2022-08-26	4.950	4.980	4.840	4.840	2.860	9,154
2022-08-25	4.960	4.960	4.810	4.940	2.919	10,369
2022-08-24	4.900	4.970	4.860	4.940	2.919	11,245
2022-08-23	4.800	4.900	4.800	4.840	2.860	4,729
2022-08-22	4.950	5.080	4.850	4.860	2.872	3,212
2022-08-19	4.860	5.120	4.790	4.900	2.895	19,784
2022-08-18	4.880	4.920	4.860	4.860	2.872	6,213
2022-08-17	4.880	4.920	4.850	4.850	2.866	4,698
2022-08-16	4.940	4.940	4.840	4.850	2.866	7,381
2022-08-15	4.960	4.960	4.900	4.950	2.925	1,267
2022-08-12	4.880	4.960	4.820	4.950	2.925	5,861
2022-08-11	4.710	4.920	4.710	4.880	2.883	6,178
2022-08-10	4.750	4.750	4.700	4.710	2.783	11,839
2022-08-09	4.710	4.760	4.680	4.710	2.783	7,931
2022-08-08	4.860	4.860	4.700	4.700	2.777	24,339
2022-08-05	4.850	4.890	4.820	4.840	2.860	10,738
2022-08-04	4.860	4.910	4.850	4.890	2.889	3,177
2022-08-03	4.900	4.900	4.840	4.850	2.866	5,443
2022-08-02	4.930	4.930	4.850	4.900	2.895	6,162
2022-08-01	5.000	5.040	4.900	4.930	2.913	14,957
2022-07-29	4.940	5.140	4.860	5.000	2.954	25,411

← NewerPage 18 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.