Hera S.p.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	3.007	3.018	2.992	3.002	2.658	20,056
2023-12-15	3.017	3.032	2.988	3.014	2.668	32,856
2023-12-14	2.988	3.028	2.988	3.026	2.679	47,282
2023-12-13	2.932	2.970	2.932	2.950	2.612	14,893
2023-12-12	2.936	2.952	2.908	2.932	2.596	24,940
2023-12-11	2.969	2.978	2.936	2.964	2.624	44,706
2023-12-08	2.920	2.956	2.920	2.938	2.601	6,374
2023-12-07	2.902	2.920	2.902	2.905	2.572	14,740
2023-12-06	2.910	2.910	2.882	2.907	2.574	16,781
2023-12-05	2.902	2.932	2.902	2.932	2.596	45,406
2023-12-04	2.892	2.906	2.892	2.904	2.571	4,851
2023-12-01	2.888	2.902	2.878	2.881	2.551	133,269
2023-11-30	2.908	2.908	2.866	2.882	2.551	15,565
2023-11-29	2.915	2.930	2.908	2.913	2.579	37,288
2023-11-28	2.893	2.912	2.893	2.893	2.561	7,764
2023-11-27	2.849	2.900	2.848	2.884	2.553	4,206
2023-11-24	2.844	2.860	2.844	2.860	2.532	3,009
2023-11-23	2.845	2.854	2.830	2.852	2.525	52,602
2023-11-22	2.844	2.872	2.844	2.857	2.529	518,045
2023-11-21	2.851	2.860	2.836	2.836	2.511	2,589
2023-11-20	2.844	2.856	2.844	2.845	2.519	15,884
2023-11-17	2.846	2.864	2.844	2.858	2.530	48,272
2023-11-16	2.809	2.862	2.806	2.834	2.509	184,129
2023-11-15	2.775	2.818	2.766	2.802	2.481	11,006
2023-11-14	2.682	2.770	2.682	2.770	2.452	769,582
2023-11-13	2.660	2.672	2.646	2.672	2.366	1,548,697
2023-11-10	2.683	2.690	2.604	2.653	2.349	13,366
2023-11-09	2.670	2.682	2.658	2.666	2.360	220,094
2023-11-08	2.718	2.718	2.648	2.684	2.376	165,860
2023-11-07	2.720	2.752	2.704	2.741	2.427	140,842
2023-11-06	2.754	2.760	2.723	2.723	2.411	10,947
2023-11-03	2.763	2.784	2.746	2.775	2.457	25,585
2023-11-02	2.678	2.788	2.676	2.766	2.449	132,699
2023-11-01	2.635	2.692	2.632	2.690	2.381	8,005
2023-10-31	2.604	2.644	2.604	2.644	2.341	71,948
2023-10-30	2.569	2.588	2.560	2.567	2.273	306,381
2023-10-27	2.555	2.570	2.536	2.566	2.272	155,104
2023-10-26	2.528	2.560	2.528	2.560	2.266	200,417
2023-10-25	2.576	2.582	2.508	2.518	2.229	113,442
2023-10-24	2.550	2.578	2.550	2.563	2.269	19,612
2023-10-23	2.578	2.578	2.500	2.534	2.243	507,055
2023-10-20	2.578	2.606	2.560	2.572	2.277	81,954
2023-10-19	2.608	2.608	2.576	2.602	2.304	15,955
2023-10-18	2.622	2.628	2.602	2.602	2.304	14,902
2023-10-17	2.622	2.654	2.622	2.622	2.321	66,685
2023-10-16	2.612	2.636	2.598	2.622	2.321	15,900
2023-10-13	2.604	2.604	2.586	2.602	2.304	728
2023-10-12	2.616	2.646	2.596	2.622	2.321	108,749
2023-10-11	2.607	2.610	2.574	2.603	2.304	45,708
2023-10-10	2.576	2.602	2.576	2.586	2.289	48,497
2023-10-09	2.552	2.556	2.516	2.556	2.263	1,137,625
2023-10-06	2.568	2.578	2.484	2.518	2.229	929,252
2023-10-05	2.560	2.568	2.518	2.552	2.259	96,561
2023-10-04	2.492	2.538	2.492	2.538	2.247	12,506
2023-10-03	2.490	2.490	2.470	2.486	2.201	58,279
2023-10-02	2.605	2.622	2.510	2.512	2.224	42,892
2023-09-29	2.590	2.618	2.590	2.616	2.316	62,953
2023-09-28	2.608	2.608	2.572	2.584	2.288	28,005
2023-09-27	2.636	2.636	2.608	2.626	2.325	88,288
2023-09-26	2.666	2.696	2.666	2.695	2.386	2,238

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.