Hera S.p.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 3.327 | 3.380 | 3.322 | 3.364 | 2.978 | 231 |
| 2024-06-11 | 3.411 | 3.440 | 3.298 | 3.303 | 2.924 | 7,975 |
| 2024-06-10 | 3.370 | 3.422 | 3.370 | 3.398 | 3.008 | 15,768 |
| 2024-06-07 | 3.466 | 3.482 | 3.368 | 3.368 | 2.982 | 23,388 |
| 2024-06-06 | 3.484 | 3.524 | 3.446 | 3.461 | 3.064 | 20,997 |
| 2024-06-05 | 3.463 | 3.502 | 3.457 | 3.457 | 3.061 | 40,628 |
| 2024-06-04 | 3.415 | 3.460 | 3.412 | 3.456 | 3.060 | 521 |
| 2024-06-03 | 3.404 | 3.426 | 3.404 | 3.415 | 3.023 | 3,775 |
| 2024-05-31 | 3.359 | 3.379 | 3.332 | 3.379 | 2.991 | 13,997 |
| 2024-05-30 | 3.307 | 3.350 | 3.306 | 3.349 | 2.965 | 23,399 |
| 2024-05-29 | 3.326 | 3.326 | 3.308 | 3.308 | 2.929 | 2,352 |
| 2024-05-28 | 3.368 | 3.368 | 3.320 | 3.368 | 2.982 | 72,334 |
| 2024-05-24 | 3.299 | 3.342 | 3.296 | 3.330 | 2.948 | 13,010 |
| 2024-05-23 | 3.362 | 3.362 | 3.324 | 3.334 | 2.952 | 150 |
| 2024-05-22 | 3.390 | 3.398 | 3.386 | 3.388 | 2.999 | 59 |
| 2024-05-21 | 3.422 | 3.422 | 3.356 | 3.404 | 3.014 | 18,643 |
| 2024-05-20 | 3.460 | 3.482 | 3.436 | 3.448 | 3.053 | 23,919 |
| 2024-05-17 | 3.467 | 3.476 | 3.422 | 3.458 | 3.061 | 4,413 |
| 2024-05-16 | 3.490 | 3.490 | 3.434 | 3.458 | 3.061 | 197,058 |
| 2024-05-15 | 3.554 | 3.582 | 3.458 | 3.502 | 3.100 | 47,040 |
| 2024-05-14 | 3.564 | 3.570 | 3.516 | 3.541 | 3.135 | 49,471 |
| 2024-05-13 | 3.494 | 3.552 | 3.480 | 3.531 | 3.126 | 939 |
| 2024-05-10 | 3.494 | 3.518 | 3.494 | 3.509 | 3.107 | 7,301 |
| 2024-05-09 | 3.469 | 3.482 | 3.460 | 3.470 | 3.072 | 9,729 |
| 2024-05-08 | 3.478 | 3.514 | 3.442 | 3.470 | 3.072 | 1,288,994 |
| 2024-05-07 | 3.462 | 3.494 | 3.462 | 3.494 | 3.093 | 35,774 |
| 2024-05-03 | 3.434 | 3.434 | 3.422 | 3.422 | 3.030 | 31,300 |
| 2024-05-02 | 3.408 | 3.486 | 3.408 | 3.453 | 3.057 | 9,442 |
| 2024-05-01 | 3.383 | 3.383 | 3.383 | 3.383 | 2.995 | 0 |
| 2024-04-30 | 3.426 | 3.468 | 3.383 | 3.383 | 2.995 | 48,636 |
| 2024-04-29 | 3.382 | 3.412 | 3.382 | 3.412 | 3.021 | 12 |
| 2024-04-26 | 3.380 | 3.380 | 3.342 | 3.368 | 2.982 | 20,292 |
| 2024-04-25 | 3.370 | 3.420 | 3.370 | 3.398 | 3.008 | 218,549 |
| 2024-04-24 | 3.331 | 3.366 | 3.322 | 3.353 | 2.968 | 27,552 |
| 2024-04-23 | 3.242 | 3.356 | 3.242 | 3.356 | 2.971 | 87,793 |
| 2024-04-22 | 3.234 | 3.256 | 3.234 | 3.245 | 2.873 | 11,982 |
| 2024-04-19 | 3.203 | 3.218 | 3.186 | 3.203 | 2.836 | 28,578 |
| 2024-04-18 | 3.148 | 3.188 | 3.146 | 3.166 | 2.803 | 2,386 |
| 2024-04-17 | 3.128 | 3.182 | 3.124 | 3.132 | 2.773 | 145,039 |
| 2024-04-16 | 3.133 | 3.133 | 3.110 | 3.133 | 2.774 | 117 |
| 2024-04-15 | 3.186 | 3.186 | 3.151 | 3.151 | 2.790 | 72 |
| 2024-04-12 | 3.172 | 3.204 | 3.172 | 3.172 | 2.808 | 13,827 |
| 2024-04-11 | 3.138 | 3.140 | 3.100 | 3.114 | 2.757 | 56,326 |
| 2024-04-10 | 3.126 | 3.178 | 3.126 | 3.129 | 2.770 | 3,413 |
| 2024-04-09 | 3.132 | 3.132 | 3.110 | 3.112 | 2.755 | 16,698 |
| 2024-04-08 | 3.136 | 3.145 | 3.124 | 3.145 | 2.784 | 499 |
| 2024-04-05 | 3.190 | 3.192 | 3.128 | 3.149 | 2.788 | 2,631 |
| 2024-04-04 | 3.172 | 3.202 | 3.166 | 3.166 | 2.803 | 1,069,432 |
| 2024-04-03 | 3.173 | 3.173 | 3.173 | 3.173 | 2.809 | 0 |
| 2024-04-02 | 3.270 | 3.270 | 3.218 | 3.241 | 2.869 | 28,185 |
| 2024-03-28 | 3.304 | 3.306 | 3.250 | 3.267 | 2.892 | 502,523 |
| 2024-03-27 | 3.291 | 3.312 | 3.280 | 3.283 | 2.906 | 44,715 |
| 2024-03-26 | 3.335 | 3.346 | 3.261 | 3.261 | 2.887 | 57,039 |
| 2024-03-25 | 3.286 | 3.324 | 3.286 | 3.316 | 2.936 | 1,001 |
| 2024-03-22 | 3.278 | 3.297 | 3.278 | 3.297 | 2.919 | 190 |
| 2024-03-21 | 3.269 | 3.302 | 3.250 | 3.272 | 2.897 | 13,627 |
| 2024-03-20 | 3.270 | 3.294 | 3.270 | 3.278 | 2.902 | 177 |
| 2024-03-19 | 3.306 | 3.320 | 3.250 | 3.258 | 2.884 | 19,207 |
| 2024-03-18 | 3.363 | 3.368 | 3.328 | 3.328 | 2.946 | 2,104 |
| 2024-03-15 | 3.368 | 3.380 | 3.368 | 3.371 | 2.984 | 755 |
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.