High Co. SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	5.680	5.740	5.640	5.740	3.198	7,879
2022-02-08	5.700	5.720	5.560	5.700	3.175	32,447
2022-02-07	5.560	5.780	5.480	5.720	3.187	23,355
2022-02-04	5.500	5.660	5.500	5.500	3.064	21,312
2022-02-03	5.540	5.660	5.440	5.480	3.053	14,837
2022-02-02	5.560	5.660	5.560	5.580	3.109	8,055
2022-02-01	5.580	5.680	5.540	5.560	3.097	9,111
2022-01-31	5.460	5.620	5.460	5.620	3.131	8,959
2022-01-28	5.460	5.580	5.460	5.500	3.064	4,977
2022-01-27	5.480	5.560	5.480	5.480	3.053	5,451
2022-01-26	5.460	5.600	5.460	5.500	3.064	7,799
2022-01-25	5.500	5.540	5.400	5.460	3.042	25,996
2022-01-24	5.740	5.780	5.540	5.540	3.086	27,537
2022-01-21	5.600	5.780	5.600	5.700	3.175	49,826
2022-01-20	5.460	5.560	5.400	5.560	3.097	54,446
2022-01-19	5.360	5.400	5.320	5.360	2.986	14,626
2022-01-18	5.460	5.460	5.340	5.340	2.975	12,567
2022-01-17	5.460	5.460	5.380	5.380	2.997	1,547
2022-01-14	5.300	5.360	5.300	5.300	2.953	8,663
2022-01-13	5.300	5.400	5.300	5.300	2.953	2,710
2022-01-12	5.500	5.500	5.220	5.300	2.953	6,929
2022-01-11	5.500	5.560	5.380	5.380	2.997	23,860
2022-01-10	5.320	5.540	5.260	5.340	2.975	11,863
2022-01-07	5.200	5.320	5.180	5.320	2.964	8,103
2022-01-06	5.180	5.400	5.180	5.200	2.897	11,790
2022-01-05	5.260	5.260	5.180	5.200	2.897	3,745
2022-01-04	5.180	5.260	5.100	5.260	2.930	4,737
2022-01-03	5.000	5.180	4.950	5.180	2.886	36,435
2021-12-31	4.940	5.000	4.940	5.000	2.785	2,028
2021-12-30	5.000	5.020	4.960	5.020	2.797	8,197
2021-12-29	5.020	5.080	5.000	5.060	2.819	8,719
2021-12-28	4.930	5.080	4.930	5.080	2.830	16,786
2021-12-27	4.920	4.950	4.910	4.950	2.758	14,605
2021-12-24	4.900	4.960	4.900	4.920	2.741	12,150
2021-12-23	4.890	4.900	4.870	4.900	2.730	10,547
2021-12-22	4.840	4.910	4.840	4.880	2.719	8,512
2021-12-21	4.880	4.900	4.870	4.900	2.730	8,071
2021-12-20	4.880	4.920	4.800	4.910	2.735	18,919
2021-12-17	4.900	4.970	4.870	4.970	2.769	8,750
2021-12-16	4.950	4.980	4.910	4.920	2.741	10,305
2021-12-15	4.970	5.000	4.940	4.940	2.752	2,252
2021-12-14	4.970	5.020	4.960	4.970	2.769	4,030
2021-12-13	4.960	5.000	4.950	4.960	2.763	6,448
2021-12-10	4.960	5.020	4.960	5.000	2.785	9,695
2021-12-09	5.000	5.060	4.960	5.000	2.785	14,974
2021-12-08	5.020	5.060	5.000	5.060	2.819	14,340
2021-12-07	4.960	5.060	4.920	5.040	2.808	14,486
2021-12-06	4.970	5.000	4.940	4.940	2.752	9,563
2021-12-03	4.980	5.020	4.960	5.000	2.785	9,540
2021-12-02	5.020	5.020	4.980	5.000	2.785	3,022
2021-12-01	5.080	5.080	4.960	5.000	2.785	11,428
2021-11-30	5.060	5.140	5.000	5.000	2.785	9,712
2021-11-29	5.160	5.220	4.700	5.140	2.863	40,663
2021-11-26	5.220	5.320	5.100	5.220	2.908	14,708
2021-11-25	5.360	5.360	5.300	5.300	2.953	5,214
2021-11-24	5.300	5.380	5.280	5.380	2.997	1,145
2021-11-23	5.380	5.380	5.240	5.300	2.953	5,232
2021-11-22	5.360	5.440	5.340	5.340	2.975	4,544
2021-11-19	5.420	5.480	5.360	5.380	2.997	19,268
2021-11-18	5.440	5.560	5.440	5.460	3.042	10,892

← NewerPage 21 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.