Hera S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	2.094	2.094	2.031	2.037	1.726	142,195
2022-10-10	2.074	2.107	2.074	2.105	1.783	85,337
2022-10-07	2.041	2.133	2.041	2.068	1.752	118,778
2022-10-06	2.121	2.121	2.070	2.070	1.753	78,782
2022-10-05	2.213	2.213	2.154	2.168	1.836	12,578
2022-10-04	2.237	2.259	2.230	2.257	1.912	386,648
2022-10-03	2.153	2.202	2.153	2.194	1.858	327,580
2022-09-30	2.183	2.203	2.183	2.186	1.852	840,266
2022-09-29	2.152	2.188	2.141	2.177	1.844	1,216,049
2022-09-28	2.115	2.176	2.111	2.176	1.844	99,659
2022-09-27	2.190	2.190	2.124	2.161	1.831	612,643
2022-09-26	2.218	2.261	2.216	2.261	1.915	37,323
2022-09-23	2.289	2.289	2.233	2.247	1.904	1,418,797
2022-09-22	2.316	2.316	2.307	2.309	1.956	343,381
2022-09-21	2.348	2.348	2.336	2.336	1.979	26,072
2022-09-20	2.382	2.382	2.349	2.364	2.003	751,994
2022-09-16	2.387	2.412	2.370	2.399	2.032	970,369
2022-09-15	2.427	2.428	2.389	2.427	2.056	120,781
2022-09-14	2.496	2.496	2.418	2.422	2.051	132,650
2022-09-13	2.562	2.578	2.522	2.522	2.137	90,741
2022-09-12	2.512	2.543	2.512	2.539	2.151	220,556
2022-09-09	2.423	2.479	2.423	2.458	2.082	39,957
2022-09-08	2.429	2.435	2.385	2.399	2.032	603,153
2022-09-07	2.329	2.423	2.307	2.416	2.047	153,511
2022-09-06	2.446	2.483	2.321	2.353	1.993	160,578
2022-09-05	2.482	2.482	2.463	2.482	2.103	152,875
2022-09-02	2.506	2.528	2.476	2.512	2.128	27,680
2022-09-01	2.472	2.525	2.468	2.508	2.124	612,389
2022-08-31	2.658	2.658	2.501	2.515	2.131	923,422
2022-08-30	2.634	2.665	2.630	2.665	2.257	761,307
2022-08-26	2.732	2.732	2.687	2.704	2.290	2,864,442
2022-08-25	2.717	2.717	2.699	2.699	2.286	2,092,605
2022-08-24	2.723	2.724	2.719	2.724	2.308	1,123,937
2022-08-23	2.721	2.758	2.721	2.742	2.323	1,154,747
2022-08-22	2.742	2.745	2.723	2.744	2.324	584,400
2022-08-19	2.735	2.757	2.735	2.757	2.336	34,428
2022-08-18	2.751	2.751	2.720	2.748	2.328	92,151
2022-08-17	2.774	2.774	2.774	2.774	2.350	0
2022-08-16	2.808	2.824	2.780	2.808	2.378	154,283
2022-08-15	2.777	2.777	2.777	2.777	2.352	0
2022-08-12	2.777	2.788	2.777	2.777	2.352	1,346
2022-08-11	2.766	2.786	2.747	2.750	2.329	164,827
2022-08-10	2.760	2.779	2.760	2.779	2.354	292,984
2022-08-09	2.746	2.746	2.744	2.744	2.324	95,787
2022-08-08	2.774	2.776	2.744	2.776	2.352	209,651
2022-08-05	2.781	2.781	2.744	2.744	2.325	11,638
2022-08-04	2.816	2.816	2.816	2.816	2.386	0
2022-08-03	2.757	2.844	2.748	2.827	2.395	288,364
2022-08-02	2.751	2.757	2.751	2.757	2.335	140,364
2022-08-01	2.807	2.811	2.751	2.766	2.343	21,572
2022-07-29	2.791	2.805	2.791	2.792	2.365	88,093
2022-07-28	2.745	2.776	2.721	2.776	2.351	1,817,577
2022-07-27	2.719	2.757	2.702	2.742	2.323	517,779
2022-07-26	2.725	2.725	2.699	2.699	2.286	205,987
2022-07-25	2.717	2.745	2.717	2.741	2.322	39,337
2022-07-22	2.693	2.728	2.693	2.726	2.309	47,953
2022-07-21	2.681	2.704	2.653	2.689	2.278	622,406
2022-07-20	2.712	2.712	2.698	2.705	2.291	1,768,870
2022-07-19	2.710	2.742	2.710	2.742	2.323	549,178
2022-07-18	2.670	2.689	2.670	2.685	2.274	30,944

← NewerPage 18 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.