High Co. SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3.960 | 4.050 | 3.900 | 4.040 | 3.784 | 28,956 |
| 2025-11-06 | 3.860 | 3.970 | 3.840 | 3.850 | 3.606 | 27,815 |
| 2025-11-05 | 4.070 | 4.100 | 3.780 | 3.860 | 3.616 | 76,911 |
| 2025-11-04 | 3.980 | 4.070 | 3.960 | 4.070 | 3.812 | 34,108 |
| 2025-11-03 | 3.950 | 4.030 | 3.950 | 4.020 | 3.766 | 18,590 |
| 2025-10-31 | 3.960 | 3.990 | 3.930 | 3.950 | 3.700 | 23,300 |
| 2025-10-30 | 4.000 | 4.080 | 3.930 | 3.930 | 3.681 | 22,908 |
| 2025-10-29 | 4.040 | 4.100 | 4.000 | 4.000 | 3.747 | 25,284 |
| 2025-10-28 | 4.040 | 4.040 | 4.000 | 4.000 | 3.747 | 15,498 |
| 2025-10-27 | 4.080 | 4.090 | 4.030 | 4.040 | 3.784 | 12,181 |
| 2025-10-24 | 4.080 | 4.100 | 4.040 | 4.040 | 3.784 | 15,887 |
| 2025-10-23 | 4.080 | 4.090 | 4.000 | 4.080 | 3.822 | 15,692 |
| 2025-10-22 | 4.140 | 4.150 | 4.080 | 4.080 | 3.822 | 31,033 |
| 2025-10-21 | 4.050 | 4.150 | 4.050 | 4.130 | 3.869 | 26,947 |
| 2025-10-20 | 4.030 | 4.060 | 3.990 | 4.050 | 3.794 | 32,672 |
| 2025-10-17 | 4.020 | 4.070 | 3.990 | 4.020 | 3.766 | 19,761 |
| 2025-10-16 | 4.070 | 4.120 | 3.960 | 3.960 | 3.709 | 34,504 |
| 2025-10-15 | 4.000 | 4.060 | 3.960 | 4.020 | 3.766 | 23,720 |
| 2025-10-14 | 3.910 | 3.990 | 3.900 | 3.900 | 3.653 | 29,446 |
| 2025-10-13 | 4.020 | 4.030 | 3.950 | 3.950 | 3.700 | 18,100 |
| 2025-10-10 | 4.060 | 4.120 | 3.960 | 4.000 | 3.747 | 30,474 |
| 2025-10-09 | 4.190 | 4.190 | 4.050 | 4.050 | 3.794 | 37,861 |
| 2025-10-08 | 3.960 | 4.260 | 3.960 | 4.200 | 3.934 | 199,963 |
| 2025-10-07 | 3.960 | 3.960 | 3.820 | 3.850 | 3.606 | 63,152 |
| 2025-10-06 | 3.900 | 3.920 | 3.900 | 3.900 | 3.653 | 27,213 |
| 2025-10-03 | 3.900 | 3.960 | 3.900 | 3.900 | 3.653 | 25,195 |
| 2025-10-02 | 4.090 | 4.090 | 3.870 | 3.900 | 3.653 | 33,518 |
| 2025-10-01 | 4.090 | 4.090 | 4.040 | 4.060 | 3.803 | 7,124 |
| 2025-09-30 | 4.080 | 4.090 | 4.020 | 4.040 | 3.784 | 16,533 |
| 2025-09-29 | 4.070 | 4.130 | 4.060 | 4.090 | 3.831 | 35,767 |
| 2025-09-26 | 3.960 | 4.070 | 3.960 | 4.070 | 3.812 | 24,801 |
| 2025-09-25 | 3.890 | 4.100 | 3.880 | 4.000 | 3.747 | 52,821 |
| 2025-09-24 | 4.040 | 4.070 | 3.900 | 3.900 | 3.653 | 33,685 |
| 2025-09-23 | 4.110 | 4.130 | 4.020 | 4.020 | 3.766 | 36,527 |
| 2025-09-22 | 4.070 | 4.110 | 4.030 | 4.110 | 3.850 | 23,530 |
| 2025-09-19 | 4.010 | 4.100 | 4.010 | 4.100 | 3.841 | 23,077 |
| 2025-09-18 | 3.990 | 4.090 | 3.980 | 4.030 | 3.775 | 42,039 |
| 2025-09-17 | 4.040 | 4.050 | 3.980 | 4.010 | 3.756 | 24,613 |
| 2025-09-16 | 3.930 | 4.070 | 3.930 | 4.040 | 3.784 | 111,313 |
| 2025-09-15 | 3.880 | 3.940 | 3.880 | 3.940 | 3.691 | 59,992 |
| 2025-09-12 | 3.800 | 3.860 | 3.800 | 3.860 | 3.616 | 82,408 |
| 2025-09-11 | 3.670 | 3.830 | 3.660 | 3.780 | 3.541 | 229,092 |
| 2025-09-10 | 3.610 | 3.640 | 3.570 | 3.580 | 3.353 | 14,794 |
| 2025-09-09 | 3.690 | 3.690 | 3.580 | 3.600 | 3.372 | 28,088 |
| 2025-09-08 | 3.670 | 3.700 | 3.590 | 3.690 | 3.457 | 59,254 |
| 2025-09-05 | 3.500 | 3.600 | 3.420 | 3.530 | 3.307 | 70,221 |
| 2025-09-04 | 3.620 | 3.680 | 3.470 | 3.520 | 3.297 | 54,668 |
| 2025-09-03 | 3.500 | 3.750 | 3.500 | 3.660 | 3.428 | 78,699 |
| 2025-09-02 | 4.730 | 4.750 | 4.530 | 4.560 | 3.335 | 98,211 |
| 2025-09-01 | 4.750 | 4.830 | 4.710 | 4.710 | 3.444 | 99,132 |
| 2025-08-29 | 4.700 | 4.800 | 4.670 | 4.700 | 3.437 | 73,998 |
| 2025-08-28 | 4.750 | 4.770 | 4.630 | 4.670 | 3.415 | 30,597 |
| 2025-08-27 | 4.740 | 4.780 | 4.690 | 4.750 | 3.474 | 27,626 |
| 2025-08-26 | 4.900 | 4.900 | 4.720 | 4.780 | 3.496 | 85,420 |
| 2025-08-25 | 4.800 | 4.880 | 4.770 | 4.860 | 3.554 | 93,869 |
| 2025-08-22 | 4.720 | 4.800 | 4.700 | 4.800 | 3.510 | 68,293 |
| 2025-08-21 | 4.710 | 4.730 | 4.650 | 4.730 | 3.459 | 16,820 |
| 2025-08-20 | 4.610 | 4.710 | 4.580 | 4.710 | 3.444 | 17,791 |
| 2025-08-19 | 4.600 | 4.690 | 4.580 | 4.610 | 3.371 | 34,793 |
| 2025-08-18 | 4.650 | 4.690 | 4.560 | 4.690 | 3.430 | 19,748 |
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.