Hera S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	2.575	2.615	2.535	2.615	2.215	320,529
2023-03-30	2.558	2.598	2.552	2.587	2.191	221,604
2023-03-29	2.542	2.542	2.542	2.542	2.153	0
2023-03-28	2.510	2.510	2.494	2.494	2.113	108,339
2023-03-27	2.529	2.537	2.490	2.532	2.145	160,806
2023-03-24	2.500	2.500	2.469	2.497	2.115	89,288
2023-03-23	2.516	2.535	2.482	2.532	2.145	32,963
2023-03-22	2.530	2.553	2.475	2.495	2.114	758,942
2023-03-21	2.502	2.509	2.502	2.509	2.125	36,185
2023-03-20	2.427	2.473	2.427	2.451	2.076	164,028
2023-03-17	2.433	2.451	2.385	2.395	2.029	341,285
2023-03-16	2.429	2.429	2.419	2.429	2.057	97,360
2023-03-15	2.441	2.441	2.402	2.441	2.068	94,219
2023-03-14	2.406	2.414	2.406	2.412	2.043	101,493
2023-03-13	2.389	2.389	2.386	2.389	2.024	17,612
2023-03-10	2.407	2.407	2.377	2.377	2.013	62,308
2023-03-09	2.452	2.452	2.418	2.443	2.070	453,742
2023-03-08	2.471	2.471	2.449	2.449	2.074	365,105
2023-03-07	2.517	2.549	2.498	2.516	2.131	193,499
2023-03-06	2.528	2.544	2.516	2.528	2.141	32,356
2023-03-03	2.505	2.520	2.505	2.513	2.129	106,061
2023-03-02	2.474	2.491	2.474	2.491	2.110	225,016
2023-03-01	2.497	2.497	2.465	2.479	2.100	125,518
2023-02-28	2.546	2.546	2.516	2.527	2.140	86,539
2023-02-27	2.557	2.559	2.557	2.559	2.168	48,210
2023-02-24	2.535	2.535	2.513	2.530	2.143	33,768
2023-02-23	2.543	2.543	2.522	2.532	2.145	28,493
2023-02-22	2.555	2.557	2.508	2.529	2.143	539,349
2023-02-21	2.597	2.604	2.553	2.562	2.171	991,474
2023-02-20	2.620	2.620	2.584	2.597	2.200	1,321,549
2023-02-17	2.597	2.629	2.564	2.620	2.220	218,603
2023-02-16	2.598	2.617	2.560	2.591	2.195	38,584
2023-02-15	2.597	2.599	2.581	2.590	2.194	978,428
2023-02-14	2.595	2.603	2.594	2.595	2.198	58,945
2023-02-13	2.628	2.628	2.586	2.596	2.199	374,028
2023-02-10	2.679	2.686	2.633	2.648	2.243	90,708
2023-02-09	2.700	2.700	2.663	2.694	2.282	275,203
2023-02-08	2.731	2.748	2.723	2.748	2.328	614,982
2023-02-07	2.679	2.726	2.679	2.713	2.298	30,582
2023-02-06	2.659	2.669	2.659	2.659	2.253	251,890
2023-02-03	2.655	2.655	2.634	2.655	2.249	710,377
2023-02-02	2.649	2.722	2.649	2.716	2.301	1,582,568
2023-02-01	2.646	2.646	2.636	2.638	2.234	96,963
2023-01-31	2.652	2.652	2.625	2.636	2.233	73,666
2023-01-30	2.686	2.691	2.653	2.660	2.253	100,671
2023-01-27	2.728	2.731	2.722	2.722	2.306	2
2023-01-26	2.717	2.717	2.695	2.713	2.298	35,260
2023-01-25	2.700	2.726	2.696	2.703	2.290	4,644
2023-01-24	2.692	2.694	2.692	2.694	2.282	4,304
2023-01-23	2.687	2.693	2.669	2.674	2.265	12,322
2023-01-20	2.669	2.669	2.649	2.654	2.248	3,467
2023-01-19	2.702	2.702	2.684	2.702	2.289	969,695
2023-01-18	2.743	2.743	2.711	2.711	2.296	817,645
2023-01-17	2.740	2.749	2.733	2.733	2.315	802,214
2023-01-16	2.776	2.776	2.743	2.750	2.329	2,474,191
2023-01-13	2.788	2.800	2.766	2.778	2.353	213,105
2023-01-12	2.778	2.783	2.775	2.778	2.353	7,622
2023-01-11	2.739	2.765	2.739	2.742	2.323	54,456
2023-01-10	2.636	2.636	2.624	2.631	2.229	30,614
2023-01-09	2.623	2.649	2.623	2.633	2.230	793,222

← NewerPage 16 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.