High Co. SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 4.540 | 4.700 | 4.510 | 4.610 | 3.371 | 35,552 |
| 2025-08-14 | 4.580 | 4.690 | 4.500 | 4.680 | 3.422 | 49,866 |
| 2025-08-13 | 4.450 | 4.670 | 4.420 | 4.610 | 3.371 | 62,189 |
| 2025-08-12 | 4.400 | 4.460 | 4.380 | 4.450 | 3.254 | 20,644 |
| 2025-08-11 | 4.370 | 4.400 | 4.300 | 4.400 | 3.218 | 11,611 |
| 2025-08-08 | 4.380 | 4.420 | 4.300 | 4.360 | 3.188 | 18,005 |
| 2025-08-07 | 4.310 | 4.350 | 4.260 | 4.290 | 3.137 | 24,798 |
| 2025-08-06 | 4.280 | 4.390 | 4.280 | 4.310 | 3.152 | 9,625 |
| 2025-08-05 | 4.300 | 4.450 | 4.240 | 4.280 | 3.130 | 67,872 |
| 2025-08-04 | 4.180 | 4.300 | 4.180 | 4.220 | 3.086 | 21,619 |
| 2025-08-01 | 4.200 | 4.290 | 4.160 | 4.190 | 3.064 | 33,263 |
| 2025-07-31 | 4.340 | 4.340 | 4.220 | 4.220 | 3.086 | 15,539 |
| 2025-07-30 | 4.220 | 4.340 | 4.220 | 4.340 | 3.174 | 16,045 |
| 2025-07-29 | 4.150 | 4.330 | 4.150 | 4.220 | 3.086 | 24,642 |
| 2025-07-28 | 4.220 | 4.280 | 4.120 | 4.120 | 3.013 | 35,549 |
| 2025-07-25 | 4.360 | 4.360 | 4.230 | 4.320 | 3.159 | 49,408 |
| 2025-07-24 | 4.120 | 4.230 | 4.120 | 4.140 | 3.028 | 30,358 |
| 2025-07-23 | 4.000 | 4.150 | 4.000 | 4.120 | 3.013 | 26,891 |
| 2025-07-22 | 4.170 | 4.170 | 3.850 | 3.990 | 2.918 | 97,711 |
| 2025-07-21 | 4.280 | 4.320 | 4.200 | 4.200 | 3.071 | 17,537 |
| 2025-07-18 | 4.340 | 4.360 | 4.280 | 4.280 | 3.130 | 18,328 |
| 2025-07-17 | 4.450 | 4.450 | 4.320 | 4.390 | 3.210 | 33,417 |
| 2025-07-16 | 4.190 | 4.350 | 4.190 | 4.340 | 3.174 | 39,640 |
| 2025-07-15 | 4.180 | 4.240 | 4.180 | 4.220 | 3.086 | 21,893 |
| 2025-07-14 | 4.180 | 4.210 | 4.150 | 4.150 | 3.035 | 27,099 |
| 2025-07-11 | 4.110 | 4.200 | 4.100 | 4.180 | 3.057 | 23,338 |
| 2025-07-10 | 4.160 | 4.160 | 4.090 | 4.100 | 2.998 | 23,394 |
| 2025-07-09 | 4.150 | 4.170 | 4.100 | 4.120 | 3.013 | 20,774 |
| 2025-07-08 | 4.180 | 4.180 | 4.070 | 4.100 | 2.998 | 16,377 |
| 2025-07-07 | 4.130 | 4.170 | 4.080 | 4.100 | 2.998 | 36,227 |
| 2025-07-04 | 4.020 | 4.200 | 4.020 | 4.150 | 3.035 | 40,836 |
| 2025-07-03 | 4.040 | 4.070 | 3.980 | 4.010 | 2.933 | 16,236 |
| 2025-07-02 | 3.870 | 4.020 | 3.860 | 3.970 | 2.903 | 21,693 |
| 2025-07-01 | 3.800 | 3.930 | 3.800 | 3.870 | 2.830 | 13,930 |
| 2025-06-30 | 3.860 | 3.860 | 3.770 | 3.830 | 2.801 | 5,092 |
| 2025-06-27 | 3.760 | 3.810 | 3.690 | 3.800 | 2.779 | 8,438 |
| 2025-06-26 | 3.920 | 3.940 | 3.800 | 3.800 | 2.779 | 14,901 |
| 2025-06-25 | 3.930 | 3.950 | 3.920 | 3.930 | 2.874 | 12,996 |
| 2025-06-24 | 3.900 | 3.930 | 3.870 | 3.910 | 2.859 | 15,904 |
| 2025-06-23 | 3.890 | 3.910 | 3.860 | 3.900 | 2.852 | 10,195 |
| 2025-06-20 | 3.800 | 3.890 | 3.770 | 3.890 | 2.845 | 11,364 |
| 2025-06-19 | 3.800 | 3.850 | 3.790 | 3.800 | 2.779 | 23,203 |
| 2025-06-18 | 3.700 | 3.800 | 3.700 | 3.800 | 2.779 | 24,325 |
| 2025-06-17 | 3.570 | 3.740 | 3.560 | 3.710 | 2.713 | 68,057 |
| 2025-06-16 | 3.430 | 3.560 | 3.430 | 3.540 | 2.589 | 26,052 |
| 2025-06-13 | 3.540 | 3.540 | 3.430 | 3.430 | 2.508 | 19,525 |
| 2025-06-12 | 3.600 | 3.610 | 3.510 | 3.510 | 2.567 | 13,389 |
| 2025-06-11 | 3.660 | 3.660 | 3.600 | 3.600 | 2.633 | 9,397 |
| 2025-06-10 | 3.670 | 3.670 | 3.600 | 3.660 | 2.677 | 13,557 |
| 2025-06-09 | 3.670 | 3.670 | 3.610 | 3.650 | 2.669 | 29,453 |
| 2025-06-06 | 3.550 | 3.690 | 3.530 | 3.670 | 2.684 | 44,051 |
| 2025-06-05 | 3.500 | 3.500 | 3.450 | 3.500 | 2.560 | 9,247 |
| 2025-06-04 | 3.400 | 3.500 | 3.380 | 3.500 | 2.560 | 24,877 |
| 2025-06-03 | 3.380 | 3.410 | 3.380 | 3.380 | 2.472 | 6,813 |
| 2025-06-02 | 3.480 | 3.480 | 3.380 | 3.380 | 2.472 | 8,490 |
| 2025-05-30 | 3.450 | 3.450 | 3.410 | 3.450 | 2.523 | 12,606 |
| 2025-05-29 | 3.380 | 3.440 | 3.360 | 3.420 | 2.501 | 10,917 |
| 2025-05-28 | 3.380 | 3.380 | 3.330 | 3.350 | 2.450 | 7,834 |
| 2025-05-27 | 3.340 | 3.390 | 3.300 | 3.320 | 2.428 | 13,984 |
| 2025-05-26 | 3.420 | 3.420 | 3.320 | 3.420 | 2.501 | 15,523 |
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.