High Co. SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	3.310	3.440	3.260	3.430	2.508	115,406
2025-05-22	3.820	3.820	3.700	3.720	2.538	64,592
2025-05-21	3.560	3.850	3.560	3.850	2.626	86,223
2025-05-20	3.640	3.640	3.550	3.620	2.469	18,632
2025-05-19	3.590	3.590	3.490	3.550	2.422	43,259
2025-05-16	3.640	3.670	3.440	3.500	2.388	32,875
2025-05-15	3.580	3.720	3.570	3.600	2.456	21,209
2025-05-14	3.680	3.770	3.550	3.560	2.428	37,013
2025-05-13	3.600	3.780	3.520	3.680	2.510	61,569
2025-05-12	3.400	3.640	3.350	3.580	2.442	65,941
2025-05-09	3.280	3.400	3.240	3.400	2.319	22,378
2025-05-08	3.350	3.370	3.240	3.240	2.210	28,224
2025-05-07	3.290	3.320	3.250	3.300	2.251	28,279
2025-05-06	3.220	3.290	3.210	3.240	2.210	19,942
2025-05-05	3.250	3.250	3.200	3.220	2.197	14,357
2025-05-02	3.140	3.220	3.130	3.180	2.169	15,811
2025-04-30	3.090	3.130	3.050	3.130	2.135	22,128
2025-04-29	3.130	3.130	3.040	3.050	2.081	40,563
2025-04-28	3.080	3.130	3.065	3.120	2.128	36,833
2025-04-25	3.030	3.080	3.030	3.080	2.101	13,503
2025-04-24	3.050	3.060	3.050	3.050	2.081	9,532
2025-04-23	3.060	3.060	3.020	3.050	2.081	14,416
2025-04-22	3.050	3.070	3.010	3.050	2.081	26,212
2025-04-17	3.040	3.080	3.030	3.050	2.081	89,244
2025-04-16	3.050	3.060	3.040	3.040	2.074	11,895
2025-04-15	3.050	3.060	3.020	3.060	2.087	8,175
2025-04-14	3.080	3.080	3.020	3.020	2.060	19,117
2025-04-11	3.030	3.050	3.000	3.050	2.081	13,719
2025-04-10	2.920	3.080	2.900	3.030	2.067	83,328
2025-04-09	2.870	2.920	2.840	2.920	1.992	21,351
2025-04-08	2.900	2.920	2.870	2.880	1.965	39,421
2025-04-07	2.720	2.920	2.720	2.850	1.944	72,503
2025-04-04	3.000	3.000	2.760	2.820	1.924	195,241
2025-04-03	3.030	3.030	2.980	3.000	2.046	35,060
2025-04-02	3.130	3.140	3.030	3.080	2.101	41,526
2025-04-01	3.140	3.140	3.100	3.140	2.142	11,568
2025-03-31	3.190	3.190	3.080	3.140	2.142	21,696
2025-03-28	3.140	3.220	3.140	3.150	2.149	20,967
2025-03-27	3.240	3.260	3.110	3.200	2.183	55,898
2025-03-26	3.190	3.270	3.180	3.240	2.210	34,382
2025-03-25	3.120	3.200	3.110	3.200	2.183	78,319
2025-03-24	3.110	3.120	3.100	3.120	2.128	51,719
2025-03-21	3.160	3.180	3.110	3.120	2.128	45,660
2025-03-20	3.060	3.200	3.050	3.140	2.142	224,627
2025-03-19	2.700	2.710	2.700	2.710	1.849	1,742
2025-03-18	2.670	2.720	2.670	2.710	1.849	5,155
2025-03-17	2.690	2.690	2.650	2.690	1.835	10,781
2025-03-14	2.670	2.690	2.650	2.690	1.835	5,073
2025-03-13	2.700	2.700	2.670	2.670	1.821	3,552
2025-03-12	2.670	2.670	2.650	2.670	1.821	3,264
2025-03-11	2.600	2.670	2.600	2.670	1.821	22,477
2025-03-10	2.700	2.700	2.610	2.610	1.780	10,673
2025-03-07	2.740	2.740	2.660	2.700	1.842	10,209
2025-03-06	2.740	2.740	2.720	2.730	1.862	7,012
2025-03-05	2.750	2.750	2.680	2.720	1.855	1,675
2025-03-04	2.650	2.740	2.650	2.740	1.869	11,373
2025-03-03	2.600	2.690	2.590	2.690	1.835	17,412
2025-02-28	2.710	2.720	2.700	2.700	1.842	19,474
2025-02-27	2.750	2.750	2.700	2.700	1.842	2,858
2025-02-26	2.700	2.740	2.700	2.740	1.869	6,869

← NewerPage 7 of 22 · 1,284 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.