High Co. SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 5.480 | 5.480 | 5.300 | 5.400 | 3.008 | 4,786 |
| 2022-05-05 | 5.480 | 5.500 | 5.360 | 5.440 | 3.031 | 4,320 |
| 2022-05-04 | 5.520 | 5.520 | 5.460 | 5.460 | 3.042 | 2,978 |
| 2022-05-03 | 5.480 | 5.520 | 5.460 | 5.520 | 3.075 | 4,249 |
| 2022-05-02 | 5.420 | 5.500 | 5.380 | 5.460 | 3.042 | 6,842 |
| 2022-04-29 | 5.500 | 5.500 | 5.400 | 5.420 | 3.019 | 79,445 |
| 2022-04-28 | 5.580 | 5.580 | 5.480 | 5.500 | 3.064 | 10,351 |
| 2022-04-27 | 5.560 | 5.620 | 5.540 | 5.560 | 3.097 | 2,789 |
| 2022-04-26 | 5.680 | 5.700 | 5.560 | 5.600 | 3.120 | 4,888 |
| 2022-04-25 | 5.700 | 5.700 | 5.620 | 5.660 | 3.153 | 31,635 |
| 2022-04-22 | 5.700 | 5.700 | 5.620 | 5.700 | 3.175 | 4,698 |
| 2022-04-21 | 5.740 | 5.760 | 5.660 | 5.700 | 3.175 | 6,730 |
| 2022-04-20 | 5.760 | 5.760 | 5.660 | 5.740 | 3.198 | 7,637 |
| 2022-04-19 | 5.820 | 5.880 | 5.720 | 5.740 | 3.198 | 8,779 |
| 2022-04-14 | 5.800 | 5.800 | 5.680 | 5.760 | 3.209 | 4,967 |
| 2022-04-13 | 5.680 | 5.700 | 5.600 | 5.640 | 3.142 | 4,708 |
| 2022-04-12 | 5.640 | 5.680 | 5.620 | 5.640 | 3.142 | 3,340 |
| 2022-04-11 | 5.740 | 5.780 | 5.500 | 5.680 | 3.164 | 9,821 |
| 2022-04-08 | 5.680 | 5.700 | 5.520 | 5.680 | 3.164 | 2,563 |
| 2022-04-07 | 5.680 | 5.700 | 5.520 | 5.700 | 3.175 | 5,902 |
| 2022-04-06 | 5.700 | 5.700 | 5.640 | 5.680 | 3.164 | 4,447 |
| 2022-04-05 | 5.640 | 5.700 | 5.640 | 5.700 | 3.175 | 2,229 |
| 2022-04-04 | 5.600 | 5.700 | 5.600 | 5.700 | 3.175 | 6,480 |
| 2022-04-01 | 5.580 | 5.600 | 5.560 | 5.600 | 3.120 | 4,682 |
| 2022-03-31 | 5.700 | 5.700 | 5.600 | 5.600 | 3.120 | 4,015 |
| 2022-03-30 | 5.660 | 5.700 | 5.640 | 5.700 | 3.175 | 4,265 |
| 2022-03-29 | 5.700 | 5.700 | 5.660 | 5.660 | 3.153 | 9,902 |
| 2022-03-28 | 5.700 | 5.760 | 5.600 | 5.640 | 3.142 | 16,119 |
| 2022-03-25 | 5.860 | 5.880 | 5.680 | 5.680 | 3.164 | 7,068 |
| 2022-03-24 | 5.800 | 5.940 | 5.700 | 5.800 | 3.231 | 39,127 |
| 2022-03-23 | 5.580 | 5.680 | 5.320 | 5.560 | 3.097 | 30,825 |
| 2022-03-22 | 5.240 | 5.760 | 5.160 | 5.720 | 3.187 | 25,357 |
| 2022-03-21 | 5.200 | 5.240 | 5.140 | 5.240 | 2.919 | 2,892 |
| 2022-03-18 | 5.180 | 5.200 | 5.160 | 5.200 | 2.897 | 1,548 |
| 2022-03-17 | 5.100 | 5.180 | 5.100 | 5.160 | 2.875 | 2,448 |
| 2022-03-16 | 5.160 | 5.160 | 5.060 | 5.100 | 2.841 | 7,887 |
| 2022-03-15 | 5.220 | 5.280 | 4.960 | 4.960 | 2.763 | 28,820 |
| 2022-03-14 | 5.360 | 5.360 | 5.200 | 5.200 | 2.897 | 582 |
| 2022-03-11 | 5.080 | 5.300 | 5.000 | 5.300 | 2.953 | 9,874 |
| 2022-03-10 | 5.200 | 5.220 | 5.060 | 5.200 | 2.897 | 2,348 |
| 2022-03-09 | 4.980 | 5.200 | 4.980 | 5.200 | 2.897 | 5,195 |
| 2022-03-08 | 4.900 | 5.020 | 4.850 | 4.980 | 2.774 | 2,437 |
| 2022-03-07 | 5.060 | 5.060 | 4.630 | 4.860 | 2.708 | 13,746 |
| 2022-03-04 | 5.300 | 5.340 | 5.140 | 5.160 | 2.875 | 9,281 |
| 2022-03-03 | 5.240 | 5.440 | 5.200 | 5.340 | 2.975 | 4,446 |
| 2022-03-02 | 5.220 | 5.240 | 5.080 | 5.240 | 2.919 | 4,871 |
| 2022-03-01 | 5.380 | 5.460 | 5.200 | 5.200 | 2.897 | 6,078 |
| 2022-02-28 | 5.300 | 5.380 | 5.280 | 5.380 | 2.997 | 2,744 |
| 2022-02-25 | 5.300 | 5.460 | 5.220 | 5.360 | 2.986 | 4,855 |
| 2022-02-24 | 5.320 | 5.440 | 5.020 | 5.200 | 2.897 | 18,977 |
| 2022-02-23 | 5.520 | 5.520 | 5.400 | 5.520 | 3.075 | 1,342 |
| 2022-02-22 | 5.420 | 5.560 | 5.400 | 5.520 | 3.075 | 5,302 |
| 2022-02-21 | 5.580 | 5.620 | 5.420 | 5.520 | 3.075 | 11,085 |
| 2022-02-18 | 5.620 | 5.700 | 5.580 | 5.580 | 3.109 | 2,742 |
| 2022-02-17 | 5.780 | 5.800 | 5.620 | 5.620 | 3.131 | 10,786 |
| 2022-02-16 | 5.820 | 5.860 | 5.740 | 5.860 | 3.265 | 8,159 |
| 2022-02-15 | 5.680 | 5.760 | 5.680 | 5.760 | 3.209 | 2,688 |
| 2022-02-14 | 5.680 | 5.800 | 5.620 | 5.680 | 3.164 | 10,192 |
| 2022-02-11 | 5.680 | 5.840 | 5.680 | 5.820 | 3.242 | 14,956 |
| 2022-02-10 | 5.640 | 5.760 | 5.640 | 5.680 | 3.164 | 8,218 |
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.