High Co. SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.860 | 3.890 | 3.860 | 3.890 | 3.644 | 2,256 |
| 2026-02-02 | 3.820 | 3.890 | 3.820 | 3.860 | 3.616 | 6,395 |
| 2026-01-30 | 3.930 | 3.930 | 3.820 | 3.820 | 3.578 | 20,834 |
| 2026-01-29 | 4.030 | 4.030 | 3.920 | 3.920 | 3.672 | 24,009 |
| 2026-01-28 | 3.910 | 3.940 | 3.890 | 3.930 | 3.681 | 9,755 |
| 2026-01-27 | 3.950 | 3.950 | 3.910 | 3.910 | 3.663 | 8,474 |
| 2026-01-26 | 3.970 | 3.980 | 3.920 | 3.950 | 3.700 | 7,256 |
| 2026-01-23 | 3.970 | 4.020 | 3.930 | 3.930 | 3.681 | 9,895 |
| 2026-01-22 | 3.880 | 4.050 | 3.880 | 3.930 | 3.681 | 22,591 |
| 2026-01-21 | 3.830 | 3.870 | 3.810 | 3.860 | 3.616 | 43,481 |
| 2026-01-20 | 3.780 | 3.830 | 3.770 | 3.830 | 3.588 | 10,664 |
| 2026-01-19 | 3.810 | 3.810 | 3.730 | 3.770 | 3.531 | 25,094 |
| 2026-01-16 | 3.860 | 3.870 | 3.830 | 3.830 | 3.588 | 6,665 |
| 2026-01-15 | 3.920 | 3.920 | 3.830 | 3.850 | 3.606 | 11,974 |
| 2026-01-14 | 3.930 | 3.940 | 3.860 | 3.900 | 3.653 | 34,329 |
| 2026-01-13 | 3.970 | 3.970 | 3.920 | 3.920 | 3.672 | 7,139 |
| 2026-01-12 | 3.940 | 3.980 | 3.940 | 3.940 | 3.691 | 17,306 |
| 2026-01-09 | 3.920 | 3.980 | 3.920 | 3.980 | 3.728 | 13,414 |
| 2026-01-08 | 3.910 | 3.940 | 3.900 | 3.920 | 3.672 | 22,630 |
| 2026-01-07 | 3.970 | 3.970 | 3.900 | 3.900 | 3.653 | 16,315 |
| 2026-01-06 | 3.970 | 3.990 | 3.950 | 3.990 | 3.738 | 10,733 |
| 2026-01-05 | 4.000 | 4.030 | 3.950 | 4.010 | 3.756 | 26,068 |
| 2026-01-02 | 4.010 | 4.040 | 3.940 | 3.940 | 3.691 | 10,299 |
| 2025-12-31 | 4.010 | 4.030 | 3.970 | 3.970 | 3.719 | 14,737 |
| 2025-12-30 | 4.050 | 4.080 | 4.020 | 4.040 | 3.784 | 19,168 |
| 2025-12-29 | 3.930 | 4.050 | 3.920 | 4.050 | 3.794 | 31,469 |
| 2025-12-24 | 3.800 | 3.950 | 3.800 | 3.930 | 3.681 | 68,636 |
| 2025-12-23 | 3.750 | 3.800 | 3.750 | 3.780 | 3.541 | 21,234 |
| 2025-12-22 | 3.800 | 3.800 | 3.690 | 3.740 | 3.503 | 34,873 |
| 2025-12-19 | 3.880 | 3.890 | 3.800 | 3.800 | 3.560 | 22,381 |
| 2025-12-18 | 3.860 | 3.890 | 3.850 | 3.880 | 3.634 | 7,327 |
| 2025-12-17 | 3.870 | 3.900 | 3.850 | 3.860 | 3.616 | 7,038 |
| 2025-12-16 | 3.840 | 3.910 | 3.840 | 3.860 | 3.616 | 6,338 |
| 2025-12-15 | 3.840 | 3.860 | 3.810 | 3.850 | 3.606 | 12,573 |
| 2025-12-12 | 3.940 | 3.940 | 3.850 | 3.850 | 3.606 | 16,461 |
| 2025-12-11 | 3.980 | 3.980 | 3.850 | 3.870 | 3.625 | 25,309 |
| 2025-12-10 | 3.930 | 3.980 | 3.930 | 3.980 | 3.728 | 10,723 |
| 2025-12-09 | 3.940 | 3.980 | 3.920 | 3.930 | 3.681 | 15,480 |
| 2025-12-08 | 4.000 | 4.000 | 3.940 | 3.940 | 3.691 | 18,540 |
| 2025-12-05 | 3.900 | 3.980 | 3.890 | 3.900 | 3.653 | 21,873 |
| 2025-12-04 | 3.850 | 3.930 | 3.850 | 3.900 | 3.653 | 27,051 |
| 2025-12-03 | 3.900 | 3.920 | 3.820 | 3.850 | 3.606 | 15,582 |
| 2025-12-02 | 3.880 | 3.960 | 3.880 | 3.910 | 3.663 | 7,210 |
| 2025-12-01 | 3.900 | 3.960 | 3.860 | 3.880 | 3.634 | 10,309 |
| 2025-11-28 | 3.870 | 3.950 | 3.870 | 3.890 | 3.644 | 10,785 |
| 2025-11-27 | 3.850 | 3.920 | 3.850 | 3.870 | 3.625 | 8,158 |
| 2025-11-26 | 3.860 | 3.920 | 3.850 | 3.850 | 3.606 | 15,634 |
| 2025-11-25 | 3.900 | 3.950 | 3.850 | 3.850 | 3.606 | 12,360 |
| 2025-11-24 | 3.960 | 3.980 | 3.880 | 3.880 | 3.634 | 17,806 |
| 2025-11-21 | 3.960 | 4.000 | 3.930 | 3.960 | 3.709 | 18,391 |
| 2025-11-20 | 3.960 | 4.010 | 3.960 | 3.990 | 3.738 | 8,711 |
| 2025-11-19 | 4.010 | 4.020 | 3.960 | 3.960 | 3.709 | 6,097 |
| 2025-11-18 | 4.000 | 4.020 | 3.970 | 4.010 | 3.756 | 7,949 |
| 2025-11-17 | 4.000 | 4.000 | 3.960 | 4.000 | 3.747 | 14,211 |
| 2025-11-14 | 3.970 | 4.000 | 3.920 | 3.990 | 3.738 | 19,125 |
| 2025-11-13 | 3.940 | 4.050 | 3.940 | 3.970 | 3.719 | 23,087 |
| 2025-11-12 | 4.000 | 4.030 | 3.940 | 3.940 | 3.691 | 14,334 |
| 2025-11-11 | 4.060 | 4.060 | 4.000 | 4.020 | 3.766 | 5,720 |
| 2025-11-10 | 4.040 | 4.090 | 4.000 | 4.000 | 3.747 | 23,488 |
| 2025-11-07 | 3.960 | 4.050 | 3.900 | 4.040 | 3.784 | 28,956 |
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.