High Co. SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 4.940 | 5.140 | 4.860 | 5.000 | 2.954 | 25,411 |
| 2022-07-28 | 4.930 | 4.950 | 4.850 | 4.950 | 2.925 | 27,907 |
| 2022-07-27 | 4.900 | 4.970 | 4.830 | 4.870 | 2.877 | 27,323 |
| 2022-07-26 | 4.990 | 4.990 | 4.860 | 4.930 | 2.913 | 17,039 |
| 2022-07-25 | 5.000 | 5.080 | 4.900 | 4.950 | 2.925 | 14,933 |
| 2022-07-22 | 5.000 | 5.080 | 4.990 | 5.000 | 2.954 | 7,077 |
| 2022-07-21 | 5.080 | 5.080 | 5.000 | 5.020 | 2.966 | 7,974 |
| 2022-07-20 | 5.160 | 5.220 | 5.000 | 5.080 | 3.002 | 6,142 |
| 2022-07-19 | 5.000 | 5.160 | 4.980 | 5.160 | 3.049 | 7,782 |
| 2022-07-18 | 4.970 | 5.000 | 4.970 | 5.000 | 2.954 | 3,390 |
| 2022-07-15 | 5.000 | 5.000 | 4.960 | 4.980 | 2.942 | 3,232 |
| 2022-07-14 | 4.980 | 5.000 | 4.980 | 5.000 | 2.954 | 1,420 |
| 2022-07-13 | 4.970 | 5.000 | 4.970 | 5.000 | 2.954 | 2,139 |
| 2022-07-12 | 4.960 | 5.000 | 4.960 | 4.970 | 2.937 | 2,627 |
| 2022-07-11 | 5.000 | 5.000 | 4.970 | 4.970 | 2.937 | 2,967 |
| 2022-07-08 | 5.000 | 5.000 | 4.980 | 5.000 | 2.954 | 3,539 |
| 2022-07-07 | 5.000 | 5.060 | 5.000 | 5.000 | 2.954 | 9,595 |
| 2022-07-06 | 5.080 | 5.080 | 5.020 | 5.020 | 2.966 | 535 |
| 2022-07-05 | 5.020 | 5.060 | 5.000 | 5.060 | 2.990 | 1,725 |
| 2022-07-04 | 4.970 | 5.020 | 4.970 | 5.020 | 2.966 | 3,924 |
| 2022-07-01 | 4.980 | 5.000 | 4.980 | 4.990 | 2.948 | 2,286 |
| 2022-06-30 | 5.100 | 5.100 | 4.940 | 4.990 | 2.948 | 21,458 |
| 2022-06-29 | 5.140 | 5.140 | 5.100 | 5.100 | 3.013 | 2,357 |
| 2022-06-28 | 5.120 | 5.140 | 5.100 | 5.120 | 3.025 | 1,049 |
| 2022-06-27 | 5.120 | 5.140 | 5.060 | 5.120 | 3.025 | 7,159 |
| 2022-06-24 | 5.140 | 5.180 | 5.100 | 5.120 | 3.025 | 2,978 |
| 2022-06-23 | 5.160 | 5.160 | 5.120 | 5.120 | 3.025 | 1,515 |
| 2022-06-22 | 5.220 | 5.220 | 5.080 | 5.180 | 3.061 | 2,383 |
| 2022-06-21 | 5.080 | 5.200 | 5.080 | 5.200 | 3.072 | 5,868 |
| 2022-06-20 | 5.080 | 5.080 | 5.020 | 5.060 | 2.990 | 1,891 |
| 2022-06-17 | 5.080 | 5.100 | 5.000 | 5.100 | 3.013 | 12,021 |
| 2022-06-16 | 5.160 | 5.160 | 5.060 | 5.100 | 3.013 | 6,808 |
| 2022-06-15 | 5.040 | 5.140 | 5.040 | 5.140 | 3.037 | 6,213 |
| 2022-06-14 | 5.000 | 5.120 | 5.000 | 5.000 | 2.954 | 4,427 |
| 2022-06-13 | 5.100 | 5.100 | 5.000 | 5.000 | 2.954 | 10,099 |
| 2022-06-10 | 5.140 | 5.140 | 5.080 | 5.120 | 3.025 | 6,219 |
| 2022-06-09 | 5.140 | 5.180 | 5.080 | 5.140 | 3.037 | 23,065 |
| 2022-06-08 | 5.100 | 5.120 | 5.100 | 5.120 | 3.025 | 3,454 |
| 2022-06-07 | 5.100 | 5.140 | 5.060 | 5.120 | 3.025 | 3,330 |
| 2022-06-06 | 5.080 | 5.140 | 5.040 | 5.140 | 3.037 | 6,292 |
| 2022-06-03 | 5.100 | 5.100 | 5.000 | 5.080 | 3.002 | 9,945 |
| 2022-06-02 | 5.080 | 5.120 | 5.080 | 5.100 | 3.013 | 1,589 |
| 2022-06-01 | 5.160 | 5.160 | 5.040 | 5.060 | 2.990 | 7,136 |
| 2022-05-31 | 5.200 | 5.200 | 5.140 | 5.140 | 3.037 | 4,960 |
| 2022-05-30 | 5.320 | 5.320 | 5.180 | 5.180 | 3.061 | 5,357 |
| 2022-05-27 | 5.300 | 5.320 | 5.280 | 5.320 | 3.143 | 1,822 |
| 2022-05-26 | 5.340 | 5.340 | 5.280 | 5.280 | 3.120 | 1,887 |
| 2022-05-25 | 5.380 | 5.380 | 5.280 | 5.280 | 3.120 | 1,473 |
| 2022-05-24 | 5.340 | 5.340 | 5.300 | 5.320 | 3.143 | 2,269 |
| 2022-05-23 | 5.300 | 5.340 | 5.300 | 5.340 | 3.155 | 1,419 |
| 2022-05-20 | 5.300 | 5.320 | 5.300 | 5.320 | 3.143 | 450 |
| 2022-05-19 | 5.300 | 5.300 | 5.260 | 5.280 | 3.120 | 3,095 |
| 2022-05-18 | 5.580 | 5.620 | 5.580 | 5.600 | 3.120 | 6,348 |
| 2022-05-17 | 5.580 | 5.600 | 5.500 | 5.600 | 3.120 | 5,299 |
| 2022-05-16 | 5.500 | 5.600 | 5.500 | 5.600 | 3.120 | 4,385 |
| 2022-05-13 | 5.540 | 5.600 | 5.540 | 5.600 | 3.120 | 4,057 |
| 2022-05-12 | 5.480 | 5.520 | 5.460 | 5.520 | 3.075 | 3,953 |
| 2022-05-11 | 5.440 | 5.500 | 5.440 | 5.480 | 3.053 | 4,711 |
| 2022-05-10 | 5.380 | 5.440 | 5.380 | 5.440 | 3.031 | 5,240 |
| 2022-05-09 | 5.440 | 5.440 | 5.300 | 5.360 | 2.986 | 3,012 |
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.