Hera S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	2.714	2.714	2.664	2.686	2.378	7,119
2023-09-22	2.743	2.766	2.704	2.709	2.398	19,040
2023-09-21	2.894	2.894	2.780	2.792	2.472	44,781
2023-09-20	2.880	2.904	2.877	2.877	2.547	10,987
2023-09-19	2.884	2.898	2.882	2.898	2.566	3,813
2023-09-18	2.913	2.938	2.854	2.854	2.527	54,712
2023-09-15	2.959	2.972	2.914	2.916	2.582	512,020
2023-09-14	2.898	2.942	2.898	2.936	2.599	538,290
2023-09-13	2.876	2.883	2.857	2.883	2.552	10,285
2023-09-12	2.846	2.870	2.846	2.854	2.527	41,619
2023-09-11	2.828	2.863	2.828	2.863	2.535	113,989
2023-09-08	2.833	2.844	2.808	2.808	2.486	2,898,804
2023-09-07	2.730	2.820	2.724	2.808	2.486	234,025
2023-09-06	2.744	2.744	2.736	2.744	2.429	8,091
2023-09-05	2.781	2.796	2.762	2.764	2.447	2,531
2023-09-04	2.778	2.778	2.772	2.778	2.459	400
2023-09-01	2.784	2.808	2.784	2.786	2.466	26,320
2023-08-31	2.790	2.800	2.781	2.781	2.462	71,435
2023-08-30	2.785	2.792	2.772	2.777	2.459	22,340
2023-08-29	2.776	2.794	2.776	2.788	2.468	299,817
2023-08-25	2.728	2.756	2.728	2.756	2.440	1,627
2023-08-24	2.712	2.732	2.710	2.732	2.419	134,433
2023-08-23	2.656	2.698	2.656	2.680	2.373	15,009
2023-08-22	2.618	2.636	2.618	2.618	2.318	31,774
2023-08-21	2.606	2.618	2.602	2.616	2.316	44,506
2023-08-18	2.582	2.606	2.574	2.605	2.306	88,929
2023-08-17	2.598	2.598	2.578	2.588	2.291	115,629
2023-08-16	2.622	2.660	2.622	2.623	2.322	71,243
2023-08-15	2.675	2.675	2.675	2.675	2.368	0
2023-08-14	2.672	2.679	2.658	2.675	2.368	113,734
2023-08-11	2.684	2.684	2.662	2.662	2.357	4,732
2023-08-10	2.674	2.700	2.674	2.700	2.390	88,697
2023-08-09	2.660	2.662	2.660	2.662	2.357	2,892
2023-08-08	2.636	2.650	2.636	2.636	2.334	833
2023-08-07	2.600	2.600	2.574	2.574	2.279	124,328
2023-08-04	2.714	2.714	2.662	2.682	2.374	90,534
2023-08-03	2.744	2.744	2.706	2.714	2.403	31,250
2023-08-02	2.784	2.784	2.760	2.780	2.461	16,550
2023-08-01	2.832	2.832	2.800	2.824	2.500	31,166
2023-07-31	2.838	2.838	2.824	2.830	2.505	18,610
2023-07-28	2.865	2.884	2.821	2.821	2.497	26,602
2023-07-27	2.838	2.894	2.838	2.850	2.523	73,499
2023-07-26	2.785	2.802	2.764	2.796	2.475	9,378
2023-07-25	2.781	2.800	2.776	2.788	2.468	12,753
2023-07-24	2.776	2.798	2.776	2.792	2.472	44,711
2023-07-21	2.736	2.758	2.736	2.751	2.435	27,483
2023-07-20	2.744	2.754	2.744	2.744	2.429	1,201
2023-07-19	2.722	2.738	2.722	2.734	2.420	13,031
2023-07-18	2.704	2.712	2.702	2.702	2.392	7,025
2023-07-17	2.710	2.721	2.710	2.721	2.409	5,275
2023-07-14	2.711	2.714	2.696	2.712	2.401	42,040
2023-07-13	2.710	2.711	2.710	2.711	2.400	38,324
2023-07-12	2.658	2.676	2.658	2.674	2.367	35,242
2023-07-11	2.644	2.644	2.644	2.644	2.341	0
2023-07-10	2.616	2.624	2.616	2.624	2.323	2,774
2023-07-07	2.610	2.610	2.592	2.592	2.295	33,989
2023-07-06	2.666	2.666	2.614	2.614	2.314	116,517
2023-07-05	2.718	2.720	2.666	2.678	2.371	291,697
2023-07-04	2.736	2.736	2.730	2.736	2.422	40,158
2023-07-03	2.732	2.756	2.726	2.756	2.440	11,135

← NewerPage 14 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.