High Co. SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	2.710	2.710	2.700	2.700	1.842	2,721
2025-02-24	2.700	2.710	2.700	2.700	1.842	1,679
2025-02-21	2.700	2.710	2.680	2.710	1.849	8,435
2025-02-20	2.690	2.700	2.680	2.700	1.842	32,063
2025-02-19	2.700	2.700	2.660	2.680	1.828	4,032
2025-02-18	2.570	2.710	2.570	2.680	1.828	44,518
2025-02-17	2.530	2.580	2.510	2.570	1.753	17,779
2025-02-14	2.540	2.540	2.510	2.520	1.719	17,966
2025-02-13	2.540	2.540	2.500	2.540	1.733	20,420
2025-02-12	2.520	2.540	2.520	2.540	1.733	2,600
2025-02-11	2.540	2.540	2.520	2.540	1.733	11,575
2025-02-10	2.530	2.540	2.510	2.540	1.733	11,815
2025-02-07	2.520	2.540	2.520	2.540	1.733	2,931
2025-02-06	2.510	2.540	2.510	2.540	1.733	8,005
2025-02-05	2.540	2.540	2.520	2.540	1.733	3,850
2025-02-04	2.540	2.540	2.520	2.540	1.733	3,194
2025-02-03	2.530	2.540	2.500	2.540	1.733	19,265
2025-01-31	2.540	2.540	2.520	2.520	1.719	2,982
2025-01-30	2.530	2.540	2.520	2.540	1.733	7,983
2025-01-29	2.530	2.540	2.520	2.530	1.726	2,946
2025-01-28	2.500	2.540	2.500	2.540	1.733	9,750
2025-01-27	2.540	2.540	2.520	2.540	1.733	5,205
2025-01-24	2.510	2.540	2.490	2.540	1.733	8,946
2025-01-23	2.500	2.540	2.490	2.520	1.719	23,060
2025-01-22	2.500	2.510	2.480	2.480	1.692	8,306
2025-01-21	2.520	2.520	2.480	2.480	1.692	9,522
2025-01-20	2.500	2.510	2.500	2.510	1.712	1,268
2025-01-17	2.480	2.530	2.480	2.500	1.705	9,236
2025-01-16	2.510	2.530	2.480	2.520	1.719	7,432
2025-01-15	2.510	2.530	2.510	2.530	1.726	436
2025-01-14	2.510	2.530	2.510	2.510	1.712	1,357
2025-01-13	2.500	2.540	2.500	2.540	1.733	21,809
2025-01-10	2.540	2.540	2.510	2.530	1.726	8,512
2025-01-09	2.520	2.590	2.520	2.540	1.733	9,034
2025-01-08	2.510	2.580	2.500	2.580	1.760	6,275
2025-01-07	2.490	2.520	2.490	2.520	1.719	3,381
2025-01-06	2.460	2.590	2.460	2.480	1.692	17,197
2025-01-03	2.520	2.520	2.460	2.460	1.678	8,998
2025-01-02	2.580	2.580	2.450	2.470	1.685	11,433
2024-12-31	2.570	2.580	2.510	2.510	1.712	7,349
2024-12-30	2.430	2.550	2.430	2.510	1.712	15,658
2024-12-27	2.360	2.480	2.360	2.470	1.685	15,083
2024-12-24	2.360	2.360	2.350	2.360	1.610	1,635
2024-12-23	2.320	2.360	2.320	2.350	1.603	11,810
2024-12-20	2.350	2.350	2.300	2.350	1.603	10,126
2024-12-19	2.390	2.420	2.310	2.350	1.603	33,795
2024-12-18	2.370	2.400	2.350	2.400	1.637	12,658
2024-12-17	2.390	2.400	2.370	2.400	1.637	3,732
2024-12-16	2.380	2.420	2.370	2.370	1.617	7,399
2024-12-13	2.470	2.470	2.370	2.370	1.617	11,270
2024-12-12	2.470	2.500	2.460	2.480	1.692	3,911
2024-12-11	2.500	2.500	2.480	2.490	1.699	6,274
2024-12-10	2.470	2.500	2.440	2.500	1.705	5,134
2024-12-09	2.380	2.470	2.380	2.470	1.685	11,990
2024-12-06	2.350	2.400	2.350	2.400	1.637	6,641
2024-12-05	2.360	2.360	2.340	2.360	1.610	9,644
2024-12-04	2.340	2.350	2.300	2.350	1.603	13,956
2024-12-03	2.440	2.440	2.340	2.370	1.617	25,958
2024-12-02	2.500	2.500	2.420	2.440	1.664	11,083
2024-11-29	2.460	2.500	2.410	2.500	1.705	22,500

← NewerPage 8 of 22 · 1,281 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.