Herige SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	46.300	46.400	45.600	46.400	40.108	937
2021-11-22	46.400	46.400	45.500	46.400	40.108	1,017
2021-11-19	46.000	46.700	46.000	46.400	40.108	2,000
2021-11-18	46.400	46.700	45.800	46.000	39.762	1,291
2021-11-17	47.000	47.000	46.300	46.700	40.367	199
2021-11-16	48.700	49.000	46.600	46.700	40.367	1,795
2021-11-15	49.600	49.600	48.200	49.000	42.355	1,451
2021-11-12	49.800	49.900	48.900	49.700	42.960	921
2021-11-11	49.600	50.000	49.400	49.800	43.047	3,205
2021-11-10	48.400	49.500	48.400	49.000	42.355	2,374
2021-11-09	48.200	48.900	47.800	48.800	42.182	2,004
2021-11-08	48.000	48.000	46.800	47.800	41.318	1,655
2021-11-05	47.000	48.000	46.600	48.000	41.491	1,291
2021-11-04	48.600	48.600	46.700	47.000	40.626	1,101
2021-11-03	47.400	48.600	45.000	48.600	42.009	2,158
2021-11-02	47.100	47.300	46.000	47.200	40.799	389
2021-11-01	48.400	48.600	44.400	47.100	40.713	2,372
2021-10-29	49.300	49.300	48.200	48.200	41.664	149
2021-10-28	49.400	49.400	48.600	49.400	42.701	313
2021-10-27	48.600	49.400	48.300	49.400	42.701	276
2021-10-26	49.000	49.000	48.600	48.600	42.009	174
2021-10-25	49.300	49.500	48.800	49.000	42.355	379
2021-10-22	48.400	49.300	48.400	48.700	42.096	1,367
2021-10-21	48.200	48.400	47.600	48.400	41.836	421
2021-10-20	48.500	48.500	48.300	48.300	41.750	36
2021-10-19	48.800	48.800	47.400	48.500	41.923	428
2021-10-18	49.500	50.000	48.500	48.500	41.923	1,210
2021-10-15	49.400	49.500	48.000	49.400	42.701	3,057
2021-10-14	49.000	49.400	48.600	49.400	42.701	474

← NewerPage 22 of 22 · 1,289 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.