High Co. SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	2.500	2.500	2.480	2.500	1.705	9,084
2024-11-27	2.510	2.530	2.500	2.520	1.719	10,937
2024-11-26	2.520	2.530	2.510	2.520	1.719	7,407
2024-11-25	2.530	2.560	2.520	2.520	1.719	4,914
2024-11-22	2.540	2.560	2.540	2.560	1.746	8,526
2024-11-21	2.560	2.570	2.520	2.550	1.740	9,778
2024-11-20	2.620	2.620	2.530	2.560	1.746	22,094
2024-11-19	2.570	2.600	2.570	2.590	1.767	7,921
2024-11-18	2.630	2.630	2.550	2.590	1.767	8,859
2024-11-15	2.630	2.630	2.570	2.630	1.794	12,569
2024-11-14	2.630	2.640	2.620	2.640	1.801	4,805
2024-11-13	2.600	2.650	2.580	2.650	1.808	8,039
2024-11-12	2.580	2.600	2.570	2.590	1.767	884
2024-11-11	2.520	2.590	2.520	2.590	1.767	22,445
2024-11-08	2.570	2.570	2.540	2.540	1.733	1,470
2024-11-07	2.590	2.590	2.550	2.560	1.746	7,402
2024-11-06	2.540	2.580	2.540	2.580	1.760	1,270
2024-11-05	2.580	2.590	2.530	2.530	1.726	6,346
2024-11-04	2.580	2.640	2.530	2.580	1.760	10,450
2024-11-01	2.540	2.570	2.530	2.530	1.726	13,408
2024-10-31	2.600	2.600	2.570	2.580	1.760	4,906
2024-10-30	2.590	2.610	2.580	2.580	1.760	1,766
2024-10-29	2.680	2.680	2.590	2.590	1.767	10,518
2024-10-28	2.620	2.650	2.620	2.650	1.808	6,195
2024-10-25	2.680	2.680	2.620	2.650	1.808	11,953
2024-10-24	2.600	2.670	2.600	2.670	1.821	10,496
2024-10-23	2.700	2.730	2.640	2.640	1.801	5,993
2024-10-22	2.620	2.730	2.610	2.660	1.815	30,548
2024-10-21	2.650	2.650	2.620	2.630	1.794	12,650
2024-10-18	2.610	2.650	2.610	2.650	1.808	7,723
2024-10-17	2.600	2.630	2.590	2.610	1.780	47,104
2024-10-16	2.560	2.600	2.550	2.600	1.774	4,723
2024-10-15	2.550	2.570	2.540	2.560	1.746	3,980
2024-10-14	2.550	2.600	2.550	2.550	1.740	11,038
2024-10-11	2.560	2.590	2.560	2.590	1.767	1,401
2024-10-10	2.570	2.600	2.570	2.580	1.760	3,012
2024-10-09	2.570	2.600	2.540	2.580	1.760	3,601
2024-10-08	2.560	2.570	2.540	2.540	1.733	2,917
2024-10-07	2.570	2.570	2.540	2.570	1.753	5,889
2024-10-04	2.560	2.570	2.550	2.550	1.740	4,648
2024-10-03	2.590	2.590	2.520	2.570	1.753	5,210
2024-10-02	2.560	2.600	2.560	2.590	1.767	4,735
2024-10-01	2.580	2.600	2.570	2.600	1.774	6,432
2024-09-30	2.600	2.600	2.560	2.570	1.753	10,701
2024-09-27	2.600	2.600	2.560	2.580	1.760	5,627
2024-09-26	2.560	2.600	2.550	2.570	1.753	5,453
2024-09-25	2.590	2.610	2.580	2.600	1.774	25,164
2024-09-24	2.630	2.630	2.550	2.590	1.767	4,008
2024-09-23	2.510	2.650	2.510	2.640	1.801	27,510
2024-09-20	2.620	2.640	2.620	2.640	1.801	1,674
2024-09-19	2.610	2.650	2.600	2.650	1.808	7,084
2024-09-18	2.580	2.610	2.560	2.610	1.780	4,532
2024-09-17	2.630	2.630	2.550	2.580	1.760	4,608
2024-09-16	2.550	2.630	2.540	2.630	1.794	12,756
2024-09-13	2.590	2.590	2.500	2.570	1.753	24,330
2024-09-12	2.610	2.620	2.560	2.600	1.774	23,677
2024-09-11	2.540	2.580	2.540	2.570	1.753	5,472
2024-09-10	2.600	2.600	2.540	2.560	1.746	4,579
2024-09-09	2.560	2.600	2.550	2.600	1.774	19,410
2024-09-06	2.600	2.610	2.600	2.600	1.774	4,933

← NewerPage 9 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.