High Co. SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.660 | 3.660 | 3.600 | 3.630 | 3.400 | 8,310 |
| 2026-04-29 | 3.670 | 3.670 | 3.610 | 3.620 | 3.391 | 9,166 |
| 2026-04-28 | 3.655 | 3.685 | 3.640 | 3.670 | 3.438 | 8,212 |
| 2026-04-27 | 3.760 | 3.760 | 3.635 | 3.645 | 3.414 | 23,123 |
| 2026-04-24 | 3.810 | 3.835 | 3.750 | 3.760 | 3.522 | 15,380 |
| 2026-04-23 | 3.940 | 3.940 | 3.810 | 3.810 | 3.569 | 20,928 |
| 2026-04-22 | 3.740 | 3.900 | 3.710 | 3.830 | 3.588 | 46,359 |
| 2026-04-21 | 3.730 | 3.815 | 3.695 | 3.700 | 3.466 | 24,679 |
| 2026-04-20 | 3.775 | 3.790 | 3.660 | 3.730 | 3.494 | 17,711 |
| 2026-04-17 | 3.740 | 3.810 | 3.715 | 3.810 | 3.569 | 24,051 |
| 2026-04-16 | 3.640 | 3.810 | 3.610 | 3.720 | 3.485 | 65,309 |
| 2026-04-15 | 3.700 | 3.700 | 3.600 | 3.610 | 3.382 | 17,324 |
| 2026-04-14 | 3.695 | 3.755 | 3.680 | 3.680 | 3.447 | 28,244 |
| 2026-04-13 | 3.510 | 3.770 | 3.500 | 3.770 | 3.531 | 40,516 |
| 2026-04-10 | 3.750 | 3.770 | 3.510 | 3.510 | 3.288 | 43,392 |
| 2026-04-09 | 3.745 | 3.875 | 3.700 | 3.750 | 3.513 | 48,477 |
| 2026-04-08 | 3.400 | 3.820 | 3.390 | 3.730 | 3.494 | 70,492 |
| 2026-04-07 | 3.440 | 3.450 | 3.260 | 3.260 | 3.054 | 47,099 |
| 2026-04-02 | 3.500 | 3.530 | 3.410 | 3.410 | 3.194 | 15,519 |
| 2026-04-01 | 3.490 | 3.520 | 3.480 | 3.500 | 3.279 | 12,249 |
| 2026-03-31 | 3.340 | 3.490 | 3.310 | 3.440 | 3.222 | 14,271 |
| 2026-03-30 | 3.390 | 3.390 | 3.310 | 3.340 | 3.129 | 21,427 |
| 2026-03-27 | 3.550 | 3.550 | 3.390 | 3.400 | 3.185 | 32,445 |
| 2026-03-26 | 3.540 | 3.620 | 3.460 | 3.530 | 3.307 | 50,718 |
| 2026-03-25 | 3.520 | 3.640 | 3.480 | 3.600 | 3.372 | 31,828 |
| 2026-03-24 | 3.530 | 3.530 | 3.470 | 3.490 | 3.269 | 11,516 |
| 2026-03-23 | 3.440 | 3.540 | 3.330 | 3.540 | 3.316 | 27,036 |
| 2026-03-20 | 3.480 | 3.570 | 3.480 | 3.490 | 3.269 | 2,069 |
| 2026-03-19 | 3.560 | 3.560 | 3.480 | 3.480 | 3.260 | 23,019 |
| 2026-03-18 | 3.600 | 3.600 | 3.560 | 3.560 | 3.335 | 10,300 |
| 2026-03-17 | 3.640 | 3.640 | 3.540 | 3.600 | 3.372 | 13,146 |
| 2026-03-16 | 3.540 | 3.640 | 3.540 | 3.640 | 3.410 | 15,285 |
| 2026-03-13 | 3.580 | 3.590 | 3.500 | 3.530 | 3.307 | 26,522 |
| 2026-03-12 | 3.620 | 3.650 | 3.550 | 3.570 | 3.344 | 16,779 |
| 2026-03-11 | 3.690 | 3.690 | 3.600 | 3.640 | 3.410 | 13,622 |
| 2026-03-10 | 3.730 | 3.740 | 3.620 | 3.680 | 3.447 | 25,806 |
| 2026-03-09 | 3.720 | 3.780 | 3.660 | 3.730 | 3.494 | 33,248 |
| 2026-03-06 | 3.760 | 3.780 | 3.710 | 3.760 | 3.522 | 19,343 |
| 2026-03-05 | 3.900 | 3.900 | 3.750 | 3.800 | 3.560 | 26,305 |
| 2026-03-04 | 3.790 | 3.950 | 3.780 | 3.850 | 3.606 | 27,307 |
| 2026-03-03 | 3.910 | 3.910 | 3.760 | 3.780 | 3.541 | 37,665 |
| 2026-03-02 | 3.950 | 3.980 | 3.850 | 3.910 | 3.663 | 72,777 |
| 2026-02-27 | 3.860 | 3.880 | 3.750 | 3.760 | 3.522 | 26,776 |
| 2026-02-26 | 3.910 | 3.920 | 3.860 | 3.870 | 3.625 | 12,138 |
| 2026-02-25 | 3.860 | 3.910 | 3.790 | 3.900 | 3.653 | 39,952 |
| 2026-02-24 | 3.680 | 3.890 | 3.640 | 3.860 | 3.616 | 72,703 |
| 2026-02-23 | 3.480 | 3.810 | 3.420 | 3.680 | 3.447 | 78,393 |
| 2026-02-20 | 3.220 | 3.550 | 3.220 | 3.550 | 3.325 | 27,153 |
| 2026-02-19 | 3.300 | 3.410 | 3.220 | 3.240 | 3.035 | 50,801 |
| 2026-02-18 | 3.340 | 3.380 | 3.300 | 3.310 | 3.101 | 35,385 |
| 2026-02-17 | 3.450 | 3.460 | 3.370 | 3.380 | 3.166 | 21,880 |
| 2026-02-16 | 3.560 | 3.560 | 3.420 | 3.420 | 3.204 | 44,711 |
| 2026-02-13 | 3.590 | 3.590 | 3.530 | 3.560 | 3.335 | 16,873 |
| 2026-02-12 | 3.620 | 3.620 | 3.580 | 3.600 | 3.372 | 2,951 |
| 2026-02-11 | 3.650 | 3.650 | 3.570 | 3.590 | 3.363 | 21,886 |
| 2026-02-10 | 3.620 | 3.650 | 3.590 | 3.620 | 3.391 | 20,937 |
| 2026-02-09 | 3.690 | 3.700 | 3.610 | 3.620 | 3.391 | 21,765 |
| 2026-02-06 | 3.730 | 3.730 | 3.620 | 3.650 | 3.419 | 35,738 |
| 2026-02-05 | 3.840 | 3.860 | 3.740 | 3.740 | 3.503 | 25,052 |
| 2026-02-04 | 3.880 | 3.880 | 3.860 | 3.860 | 3.616 | 8,050 |
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.