Hera S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	2.627	2.640	2.627	2.627	2.225	23,365
2023-01-05	2.640	2.640	2.595	2.615	2.215	21,234
2023-01-04	2.679	2.699	2.679	2.689	2.278	131,340
2023-01-03	2.588	2.625	2.588	2.609	2.210	73,245
2022-12-30	2.548	2.552	2.523	2.544	2.155	62,532
2022-12-29	2.532	2.546	2.532	2.532	2.145	727,178
2022-12-28	2.516	2.516	2.492	2.503	2.121	16,232
2022-12-23	2.544	2.548	2.533	2.533	2.146	639,772
2022-12-22	2.576	2.578	2.543	2.543	2.154	909,684
2022-12-21	2.555	2.559	2.555	2.556	2.165	1,105,032
2022-12-20	2.546	2.546	2.526	2.546	2.157	42,308
2022-12-19	2.570	2.593	2.570	2.589	2.193	40,802
2022-12-16	2.609	2.630	2.551	2.577	2.183	247,141
2022-12-15	2.718	2.725	2.610	2.629	2.227	38,541
2022-12-14	2.757	2.757	2.734	2.757	2.336	93,593
2022-12-13	2.785	2.823	2.731	2.795	2.367	59,563
2022-12-12	2.807	2.807	2.776	2.787	2.361	56,676
2022-12-09	2.818	2.832	2.802	2.824	2.392	20,122
2022-12-08	2.744	2.812	2.736	2.803	2.374	49,882
2022-12-07	2.716	2.762	2.716	2.742	2.323	57,411
2022-12-06	2.696	2.711	2.696	2.696	2.284	405,126
2022-12-05	2.681	2.698	2.680	2.680	2.270	53,791
2022-12-02	2.675	2.691	2.675	2.691	2.279	63,928
2022-12-01	2.660	2.671	2.652	2.659	2.252	54,248
2022-11-30	2.664	2.683	2.625	2.650	2.245	880,034
2022-11-29	2.645	2.660	2.638	2.656	2.250	38,931
2022-11-28	2.646	2.651	2.622	2.649	2.244	31,637
2022-11-25	2.651	2.674	2.651	2.653	2.248	28,861
2022-11-24	2.632	2.648	2.625	2.625	2.223	372,294
2022-11-23	2.609	2.612	2.585	2.585	2.190	266,897
2022-11-22	2.621	2.630	2.621	2.625	2.223	30,184
2022-11-21	2.617	2.617	2.598	2.598	2.201	34,255
2022-11-18	2.634	2.643	2.629	2.631	2.229	213,394
2022-11-17	2.622	2.622	2.588	2.615	2.215	95,521
2022-11-16	2.604	2.651	2.604	2.633	2.230	390,734
2022-11-15	2.588	2.603	2.569	2.594	2.198	95,696
2022-11-14	2.609	2.609	2.546	2.571	2.178	203,446
2022-11-11	2.635	2.644	2.588	2.589	2.193	155,820
2022-11-10	2.556	2.626	2.510	2.604	2.206	70,766
2022-11-09	2.535	2.581	2.501	2.581	2.186	1,026,297
2022-11-08	2.504	2.511	2.504	2.507	2.124	359,407
2022-11-07	2.475	2.514	2.475	2.480	2.101	126,947
2022-11-04	2.414	2.486	2.364	2.481	2.102	572,899
2022-11-03	2.384	2.432	2.384	2.418	2.049	1,087,868
2022-11-02	2.426	2.427	2.412	2.419	2.049	12,858
2022-11-01	2.425	2.454	2.406	2.406	2.038	830,754
2022-10-31	2.400	2.436	2.380	2.436	2.064	309,925
2022-10-28	2.382	2.452	2.382	2.428	2.057	3,879,218
2022-10-27	2.295	2.396	2.295	2.386	2.021	743,574
2022-10-26	2.263	2.298	2.263	2.279	1.931	37,607
2022-10-25	2.219	2.259	2.219	2.252	1.908	77,584
2022-10-24	2.122	2.171	2.108	2.155	1.826	102,071
2022-10-21	2.101	2.101	2.076	2.089	1.769	469,168
2022-10-20	2.119	2.122	2.119	2.119	1.795	198,386
2022-10-19	2.125	2.128	2.104	2.104	1.782	502,552
2022-10-18	2.136	2.150	2.136	2.148	1.819	25,480
2022-10-17	2.079	2.129	2.075	2.122	1.798	24,288
2022-10-14	2.072	2.101	2.038	2.074	1.757	134,734
2022-10-13	2.019	2.070	2.019	2.033	1.722	154,908
2022-10-12	2.037	2.037	2.003	2.018	1.710	66,790

← NewerPage 17 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.