Hera S.p.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 3.495 | 3.540 | 3.494 | 3.531 | 3.260 | 15,107 |
| 2024-09-04 | 3.483 | 3.526 | 3.472 | 3.516 | 3.246 | 3,057 |
| 2024-09-03 | 3.520 | 3.520 | 3.486 | 3.486 | 3.218 | 1,196 |
| 2024-09-02 | 3.500 | 3.512 | 3.464 | 3.486 | 3.218 | 138 |
| 2024-08-30 | 3.462 | 3.499 | 3.462 | 3.499 | 3.230 | 1,878 |
| 2024-08-29 | 3.486 | 3.494 | 3.454 | 3.454 | 3.188 | 1,061 |
| 2024-08-28 | 3.432 | 3.488 | 3.432 | 3.466 | 3.200 | 352,574 |
| 2024-08-27 | 3.419 | 3.419 | 3.410 | 3.419 | 3.156 | 1,123 |
| 2024-08-23 | 3.393 | 3.420 | 3.393 | 3.393 | 3.132 | 11 |
| 2024-08-22 | 3.385 | 3.414 | 3.364 | 3.414 | 3.152 | 2,696 |
| 2024-08-21 | 3.407 | 3.426 | 3.374 | 3.405 | 3.143 | 13,529 |
| 2024-08-20 | 3.403 | 3.416 | 3.398 | 3.407 | 3.145 | 5,971 |
| 2024-08-19 | 3.380 | 3.418 | 3.380 | 3.418 | 3.155 | 658 |
| 2024-08-16 | 3.407 | 3.418 | 3.370 | 3.372 | 3.113 | 51 |
| 2024-08-15 | 3.333 | 3.333 | 3.333 | 3.333 | 3.077 | 0 |
| 2024-08-14 | 3.344 | 3.358 | 3.344 | 3.350 | 3.092 | 338 |
| 2024-08-13 | 3.310 | 3.340 | 3.300 | 3.337 | 3.080 | 272 |
| 2024-08-12 | 3.288 | 3.308 | 3.288 | 3.299 | 3.045 | 2,088 |
| 2024-08-09 | 3.258 | 3.260 | 3.258 | 3.260 | 3.009 | 3 |
| 2024-08-08 | 3.234 | 3.278 | 3.226 | 3.256 | 3.006 | 111 |
| 2024-08-07 | 3.158 | 3.250 | 3.158 | 3.244 | 2.995 | 25,454 |
| 2024-08-06 | 3.151 | 3.152 | 3.100 | 3.149 | 2.907 | 81 |
| 2024-08-05 | 3.224 | 3.224 | 3.138 | 3.170 | 2.926 | 9,226 |
| 2024-08-02 | 3.308 | 3.310 | 3.220 | 3.298 | 3.044 | 12,906 |
| 2024-08-01 | 3.334 | 3.334 | 3.296 | 3.298 | 3.044 | 40,020 |
| 2024-07-31 | 3.419 | 3.450 | 3.380 | 3.403 | 3.141 | 93,403 |
| 2024-07-30 | 3.458 | 3.458 | 3.408 | 3.429 | 3.165 | 92,543 |
| 2024-07-29 | 3.487 | 3.504 | 3.456 | 3.456 | 3.190 | 20,802 |
| 2024-07-26 | 3.468 | 3.504 | 3.468 | 3.468 | 3.201 | 333 |
| 2024-07-25 | 3.463 | 3.488 | 3.463 | 3.463 | 3.197 | 31 |
| 2024-07-24 | 3.460 | 3.460 | 3.460 | 3.460 | 3.194 | 0 |
| 2024-07-23 | 3.440 | 3.440 | 3.440 | 3.440 | 3.176 | 0 |
| 2024-07-22 | 3.420 | 3.452 | 3.420 | 3.442 | 3.177 | 82,508 |
| 2024-07-19 | 3.374 | 3.399 | 3.374 | 3.399 | 3.138 | 2,938 |
| 2024-07-18 | 3.350 | 3.398 | 3.350 | 3.388 | 3.128 | 2,962 |
| 2024-07-17 | 3.324 | 3.342 | 3.318 | 3.342 | 3.085 | 113 |
| 2024-07-16 | 3.314 | 3.314 | 3.278 | 3.311 | 3.056 | 289 |
| 2024-07-15 | 3.330 | 3.330 | 3.304 | 3.321 | 3.066 | 7,226 |
| 2024-07-12 | 3.361 | 3.362 | 3.316 | 3.339 | 3.082 | 4,380 |
| 2024-07-11 | 3.328 | 3.366 | 3.314 | 3.366 | 3.107 | 308 |
| 2024-07-10 | 3.288 | 3.330 | 3.288 | 3.326 | 3.070 | 13,825 |
| 2024-07-09 | 3.264 | 3.264 | 3.250 | 3.264 | 3.013 | 1,718 |
| 2024-07-08 | 3.268 | 3.298 | 3.268 | 3.278 | 3.026 | 129,841 |
| 2024-07-05 | 3.261 | 3.290 | 3.256 | 3.263 | 3.012 | 5,448 |
| 2024-07-04 | 3.214 | 3.248 | 3.214 | 3.239 | 2.990 | 123 |
| 2024-07-03 | 3.210 | 3.218 | 3.186 | 3.195 | 2.949 | 24,568 |
| 2024-07-02 | 3.214 | 3.214 | 3.192 | 3.214 | 2.967 | 1,437 |
| 2024-07-01 | 3.214 | 3.254 | 3.210 | 3.253 | 3.003 | 11,607 |
| 2024-06-28 | 3.201 | 3.248 | 3.188 | 3.190 | 2.945 | 5,038,586 |
| 2024-06-27 | 3.215 | 3.222 | 3.162 | 3.221 | 2.973 | 64,894 |
| 2024-06-26 | 3.225 | 3.228 | 3.210 | 3.210 | 2.963 | 48 |
| 2024-06-25 | 3.247 | 3.266 | 3.223 | 3.223 | 2.975 | 2,022 |
| 2024-06-24 | 3.274 | 3.274 | 3.194 | 3.238 | 2.989 | 7,492 |
| 2024-06-21 | 3.352 | 3.422 | 3.352 | 3.418 | 3.026 | 21,699 |
| 2024-06-20 | 3.295 | 3.358 | 3.288 | 3.330 | 2.948 | 14,023 |
| 2024-06-19 | 3.280 | 3.292 | 3.271 | 3.271 | 2.896 | 59 |
| 2024-06-18 | 3.264 | 3.292 | 3.262 | 3.292 | 2.914 | 16,663 |
| 2024-06-17 | 3.256 | 3.256 | 3.256 | 3.256 | 2.883 | 0 |
| 2024-06-14 | 3.384 | 3.384 | 3.260 | 3.260 | 2.886 | 5,012,972 |
| 2024-06-13 | 3.400 | 3.448 | 3.400 | 3.448 | 3.053 | 5,016,436 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 0.1600 EUR |
| 2025-06-23 | 0.1500 EUR |
| 2024-06-24 | 0.1400 EUR |
| 2023-06-19 | 0.1250 EUR |
| 2022-06-20 | 0.1200 EUR |
| 2021-07-05 | 0.1100 EUR |
| 2020-07-06 | 0.1000 EUR |
| 2019-06-24 | 0.1000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.