High Co. SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 5.380 | 5.380 | 5.240 | 5.300 | 2.953 | 5,232 |
| 2021-11-22 | 5.360 | 5.440 | 5.340 | 5.340 | 2.975 | 4,544 |
| 2021-11-19 | 5.420 | 5.480 | 5.360 | 5.380 | 2.997 | 19,268 |
| 2021-11-18 | 5.440 | 5.560 | 5.440 | 5.460 | 3.042 | 10,892 |
| 2021-11-17 | 5.420 | 5.560 | 5.400 | 5.540 | 3.086 | 11,073 |
| 2021-11-16 | 5.420 | 5.500 | 5.420 | 5.460 | 3.042 | 16,141 |
| 2021-11-15 | 5.440 | 5.460 | 5.420 | 5.420 | 3.019 | 9,172 |
| 2021-11-12 | 5.440 | 5.520 | 5.440 | 5.440 | 3.031 | 10,870 |
| 2021-11-11 | 5.440 | 5.520 | 5.440 | 5.520 | 3.075 | 3,835 |
| 2021-11-10 | 5.420 | 5.480 | 5.420 | 5.480 | 3.053 | 2,258 |
| 2021-11-09 | 5.440 | 5.520 | 5.420 | 5.420 | 3.019 | 8,102 |
| 2021-11-08 | 5.460 | 5.500 | 5.420 | 5.480 | 3.053 | 7,032 |
| 2021-11-05 | 5.500 | 5.560 | 5.500 | 5.560 | 3.097 | 5,980 |
| 2021-11-04 | 5.520 | 5.560 | 5.520 | 5.540 | 3.086 | 7,384 |
| 2021-11-03 | 5.560 | 5.620 | 5.520 | 5.520 | 3.075 | 17,180 |
| 2021-11-02 | 5.520 | 5.600 | 5.520 | 5.540 | 3.086 | 11,712 |
| 2021-11-01 | 5.560 | 5.580 | 5.520 | 5.540 | 3.086 | 4,544 |
| 2021-10-29 | 5.520 | 5.580 | 5.520 | 5.560 | 3.097 | 8,305 |
| 2021-10-28 | 5.520 | 5.580 | 5.520 | 5.560 | 3.097 | 4,663 |
| 2021-10-27 | 5.540 | 5.600 | 5.540 | 5.600 | 3.120 | 7,749 |
| 2021-10-26 | 5.560 | 5.600 | 5.520 | 5.540 | 3.086 | 8,514 |
← NewerPage 22 of 22 · 1,281 trading days
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.