High Co. SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.730 | 3.735 | 3.610 | 3.635 | 3.635 | 9,162 |
| 2026-07-23 | 3.640 | 3.780 | 3.640 | 3.725 | 3.725 | 12,379 |
| 2026-07-22 | 3.660 | 3.660 | 3.630 | 3.645 | 3.645 | 6,127 |
| 2026-07-21 | 3.660 | 3.665 | 3.645 | 3.650 | 3.650 | 6,599 |
| 2026-07-20 | 3.675 | 3.675 | 3.645 | 3.645 | 3.645 | 9,416 |
| 2026-07-17 | 3.580 | 3.620 | 3.580 | 3.605 | 3.605 | 6,397 |
| 2026-07-16 | 3.580 | 3.620 | 3.575 | 3.585 | 3.585 | 7,341 |
| 2026-07-15 | 3.590 | 3.590 | 3.560 | 3.590 | 3.590 | 1,880 |
| 2026-07-14 | 3.570 | 3.600 | 3.555 | 3.570 | 3.570 | 5,939 |
| 2026-07-13 | 3.600 | 3.600 | 3.570 | 3.580 | 3.580 | 8,410 |
| 2026-07-10 | 3.600 | 3.600 | 3.560 | 3.600 | 3.600 | 10,537 |
| 2026-07-09 | 3.640 | 3.650 | 3.580 | 3.580 | 3.580 | 10,530 |
| 2026-07-08 | 3.660 | 3.660 | 3.590 | 3.640 | 3.640 | 14,300 |
| 2026-07-07 | 3.620 | 3.725 | 3.620 | 3.650 | 3.650 | 12,094 |
| 2026-07-06 | 3.590 | 3.600 | 3.565 | 3.600 | 3.600 | 8,001 |
| 2026-07-03 | 3.600 | 3.640 | 3.565 | 3.580 | 3.580 | 6,961 |
| 2026-07-02 | 3.590 | 3.605 | 3.575 | 3.580 | 3.580 | 12,938 |
| 2026-07-01 | 3.535 | 3.590 | 3.535 | 3.590 | 3.590 | 11,846 |
| 2026-06-30 | 3.565 | 3.580 | 3.545 | 3.545 | 3.545 | 10,557 |
| 2026-06-29 | 3.570 | 3.650 | 3.555 | 3.565 | 3.565 | 14,498 |
| 2026-06-26 | 3.720 | 3.730 | 3.550 | 3.550 | 3.550 | 12,533 |
| 2026-06-25 | 3.735 | 3.735 | 3.710 | 3.710 | 3.710 | 6,031 |
| 2026-06-24 | 3.715 | 3.745 | 3.715 | 3.735 | 3.735 | 15,089 |
| 2026-06-23 | 3.710 | 3.730 | 3.700 | 3.725 | 3.725 | 8,251 |
| 2026-06-22 | 3.680 | 3.710 | 3.670 | 3.700 | 3.700 | 23,264 |
| 2026-06-19 | 3.635 | 3.670 | 3.635 | 3.670 | 3.670 | 8,752 |
| 2026-06-18 | 3.575 | 3.625 | 3.575 | 3.625 | 3.625 | 21,630 |
| 2026-06-17 | 3.655 | 3.655 | 3.580 | 3.585 | 3.585 | 9,714 |
| 2026-06-16 | 3.660 | 3.660 | 3.550 | 3.630 | 3.630 | 8,261 |
| 2026-06-15 | 3.565 | 3.670 | 3.560 | 3.640 | 3.640 | 12,964 |
| 2026-06-12 | 3.530 | 3.620 | 3.510 | 3.555 | 3.555 | 19,433 |
| 2026-06-11 | 3.550 | 3.570 | 3.520 | 3.520 | 3.520 | 10,136 |
| 2026-06-10 | 3.570 | 3.585 | 3.540 | 3.540 | 3.540 | 10,178 |
| 2026-06-09 | 3.610 | 3.620 | 3.570 | 3.580 | 3.580 | 9,098 |
| 2026-06-08 | 3.600 | 3.665 | 3.565 | 3.610 | 3.610 | 11,293 |
| 2026-06-05 | 3.680 | 3.700 | 3.670 | 3.680 | 3.680 | 16,117 |
| 2026-06-04 | 3.635 | 3.680 | 3.610 | 3.680 | 3.680 | 23,423 |
| 2026-06-03 | 3.650 | 3.655 | 3.620 | 3.625 | 3.625 | 15,792 |
| 2026-06-02 | 3.785 | 3.800 | 3.650 | 3.650 | 3.650 | 37,587 |
| 2026-06-01 | 3.900 | 3.900 | 3.760 | 3.795 | 3.795 | 41,503 |
| 2026-05-29 | 3.940 | 4.050 | 3.920 | 3.950 | 3.700 | 68,843 |
| 2026-05-28 | 3.800 | 3.935 | 3.800 | 3.925 | 3.677 | 15,346 |
| 2026-05-27 | 3.865 | 3.885 | 3.760 | 3.850 | 3.606 | 19,698 |
| 2026-05-26 | 3.880 | 3.900 | 3.855 | 3.855 | 3.611 | 15,761 |
| 2026-05-25 | 3.790 | 3.880 | 3.790 | 3.880 | 3.634 | 14,886 |
| 2026-05-22 | 3.740 | 3.790 | 3.720 | 3.770 | 3.531 | 16,922 |
| 2026-05-21 | 3.650 | 3.745 | 3.650 | 3.740 | 3.503 | 13,767 |
| 2026-05-20 | 3.800 | 3.800 | 3.695 | 3.695 | 3.461 | 12,051 |
| 2026-05-19 | 3.690 | 3.770 | 3.670 | 3.720 | 3.485 | 21,766 |
| 2026-05-18 | 3.590 | 3.700 | 3.590 | 3.700 | 3.466 | 20,601 |
| 2026-05-15 | 3.615 | 3.640 | 3.600 | 3.605 | 3.377 | 6,456 |
| 2026-05-14 | 3.650 | 3.650 | 3.605 | 3.605 | 3.377 | 5,688 |
| 2026-05-13 | 3.720 | 3.720 | 3.610 | 3.610 | 3.382 | 7,998 |
| 2026-05-12 | 3.720 | 3.720 | 3.630 | 3.630 | 3.400 | 12,612 |
| 2026-05-11 | 3.605 | 3.730 | 3.605 | 3.660 | 3.428 | 18,611 |
| 2026-05-08 | 3.640 | 3.650 | 3.615 | 3.620 | 3.391 | 5,741 |
| 2026-05-07 | 3.620 | 3.670 | 3.600 | 3.605 | 3.377 | 17,958 |
| 2026-05-06 | 3.680 | 3.750 | 3.615 | 3.620 | 3.391 | 35,642 |
| 2026-05-05 | 3.590 | 3.660 | 3.590 | 3.615 | 3.386 | 9,080 |
| 2026-05-04 | 3.650 | 3.670 | 3.580 | 3.590 | 3.363 | 20,519 |
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.