Hera S.p.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 3.338 | 3.370 | 3.338 | 3.369 | 2.983 | 493,195 |
| 2024-03-13 | 3.344 | 3.386 | 3.330 | 3.337 | 2.954 | 99,836 |
| 2024-03-12 | 3.337 | 3.348 | 3.306 | 3.319 | 2.938 | 44,931 |
| 2024-03-11 | 3.346 | 3.352 | 3.312 | 3.327 | 2.945 | 66,732 |
| 2024-03-08 | 3.314 | 3.360 | 3.288 | 3.360 | 2.975 | 146,569 |
| 2024-03-07 | 3.280 | 3.330 | 3.280 | 3.311 | 2.931 | 31,442 |
| 2024-03-06 | 3.280 | 3.316 | 3.280 | 3.289 | 2.912 | 230,800 |
| 2024-03-05 | 3.196 | 3.278 | 3.196 | 3.262 | 2.888 | 48,231 |
| 2024-03-04 | 3.243 | 3.248 | 3.178 | 3.190 | 2.824 | 212 |
| 2024-03-01 | 3.208 | 3.260 | 3.208 | 3.228 | 2.858 | 6,986 |
| 2024-02-29 | 3.196 | 3.222 | 3.196 | 3.218 | 2.849 | 153,342 |
| 2024-02-28 | 3.185 | 3.220 | 3.166 | 3.166 | 2.803 | 315 |
| 2024-02-27 | 3.180 | 3.188 | 3.156 | 3.188 | 2.822 | 1,870 |
| 2024-02-26 | 3.220 | 3.240 | 3.178 | 3.186 | 2.821 | 5,630 |
| 2024-02-23 | 3.227 | 3.238 | 3.218 | 3.218 | 2.849 | 40,645 |
| 2024-02-22 | 3.238 | 3.240 | 3.214 | 3.223 | 2.853 | 89,160 |
| 2024-02-21 | 3.213 | 3.252 | 3.188 | 3.235 | 2.864 | 20,356 |
| 2024-02-20 | 3.171 | 3.226 | 3.148 | 3.225 | 2.855 | 32,712 |
| 2024-02-19 | 3.126 | 3.170 | 3.126 | 3.151 | 2.790 | 95,241 |
| 2024-02-16 | 3.172 | 3.196 | 3.136 | 3.146 | 2.785 | 5,427 |
| 2024-02-15 | 3.160 | 3.176 | 3.140 | 3.152 | 2.790 | 32,201 |
| 2024-02-14 | 3.143 | 3.152 | 3.138 | 3.138 | 2.778 | 56 |
| 2024-02-13 | 3.112 | 3.160 | 3.112 | 3.153 | 2.791 | 4,292 |
| 2024-02-12 | 3.070 | 3.106 | 3.070 | 3.096 | 2.741 | 55,560 |
| 2024-02-09 | 3.082 | 3.082 | 3.026 | 3.053 | 2.703 | 823,204 |
| 2024-02-08 | 3.141 | 3.167 | 3.120 | 3.146 | 2.785 | 16,794 |
| 2024-02-07 | 3.151 | 3.166 | 3.146 | 3.151 | 2.790 | 61,508 |
| 2024-02-06 | 3.120 | 3.142 | 3.092 | 3.142 | 2.782 | 12,712 |
| 2024-02-05 | 3.132 | 3.172 | 3.102 | 3.120 | 2.762 | 32,530 |
| 2024-02-02 | 3.175 | 3.214 | 3.154 | 3.174 | 2.810 | 12,132 |
| 2024-02-01 | 3.240 | 3.240 | 3.164 | 3.179 | 2.814 | 13,356 |
| 2024-01-31 | 3.244 | 3.306 | 3.244 | 3.278 | 2.902 | 159,019 |
| 2024-01-30 | 3.256 | 3.260 | 3.194 | 3.202 | 2.835 | 84,366 |
| 2024-01-29 | 3.214 | 3.236 | 3.176 | 3.234 | 2.863 | 501,314 |
| 2024-01-26 | 3.122 | 3.232 | 3.122 | 3.210 | 2.842 | 45,132 |
| 2024-01-25 | 2.976 | 3.106 | 2.976 | 3.091 | 2.736 | 245,038 |
| 2024-01-24 | 2.910 | 2.972 | 2.910 | 2.962 | 2.622 | 9,443 |
| 2024-01-23 | 2.950 | 2.950 | 2.878 | 2.896 | 2.564 | 1,773 |
| 2024-01-22 | 2.981 | 2.986 | 2.964 | 2.986 | 2.644 | 38 |
| 2024-01-19 | 2.971 | 2.982 | 2.968 | 2.974 | 2.633 | 23,020 |
| 2024-01-18 | 2.960 | 2.982 | 2.960 | 2.963 | 2.623 | 24,890 |
| 2024-01-17 | 2.994 | 2.994 | 2.938 | 2.963 | 2.623 | 113,507 |
| 2024-01-16 | 3.022 | 3.032 | 3.004 | 3.010 | 2.665 | 18,900 |
| 2024-01-15 | 3.036 | 3.036 | 3.020 | 3.020 | 2.674 | 4,336 |
| 2024-01-12 | 2.988 | 3.048 | 2.988 | 3.030 | 2.682 | 15,059 |
| 2024-01-11 | 3.052 | 3.056 | 2.962 | 2.982 | 2.640 | 28,558 |
| 2024-01-10 | 3.006 | 3.036 | 3.004 | 3.034 | 2.686 | 16,758 |
| 2024-01-09 | 2.989 | 2.998 | 2.984 | 2.985 | 2.643 | 6,982 |
| 2024-01-08 | 2.970 | 2.986 | 2.962 | 2.970 | 2.629 | 8,806 |
| 2024-01-05 | 2.962 | 2.962 | 2.942 | 2.942 | 2.605 | 273 |
| 2024-01-04 | 2.906 | 2.962 | 2.906 | 2.954 | 2.615 | 3,158 |
| 2024-01-03 | 2.968 | 2.968 | 2.901 | 2.901 | 2.568 | 20,854 |
| 2024-01-02 | 2.981 | 3.020 | 2.936 | 2.960 | 2.621 | 90,057 |
| 2023-12-29 | 2.966 | 2.988 | 2.966 | 2.980 | 2.638 | 3,506 |
| 2023-12-28 | 2.978 | 2.978 | 2.954 | 2.956 | 2.617 | 19,510 |
| 2023-12-27 | 3.012 | 3.026 | 2.983 | 2.984 | 2.642 | 11,878 |
| 2023-12-22 | 3.004 | 3.004 | 2.984 | 2.991 | 2.648 | 372 |
| 2023-12-21 | 3.014 | 3.014 | 2.992 | 3.007 | 2.662 | 49,852 |
| 2023-12-20 | 3.000 | 3.026 | 2.984 | 3.014 | 2.668 | 5,025 |
| 2023-12-19 | 3.000 | 3.030 | 3.000 | 3.008 | 2.663 | 84,444 |
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.