Hera S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	2.650	2.663	2.650	2.663	2.256	154,118
2022-07-14	2.610	2.610	2.571	2.609	2.210	177,751
2022-07-13	2.718	2.718	2.673	2.678	2.268	123,151
2022-07-12	2.783	2.799	2.768	2.778	2.353	203,226
2022-07-11	2.795	2.810	2.795	2.795	2.368	2,004
2022-07-08	2.818	2.831	2.818	2.830	2.398	249,320
2022-07-07	2.780	2.822	2.778	2.805	2.376	532,095
2022-07-06	2.775	2.801	2.775	2.789	2.362	160,294
2022-07-05	2.819	2.821	2.735	2.748	2.328	26,933
2022-07-04	2.812	2.832	2.789	2.789	2.363	553,986
2022-07-01	2.781	2.826	2.781	2.826	2.394	322,965
2022-06-30	2.760	2.793	2.760	2.775	2.351	29,857
2022-06-29	2.805	2.805	2.754	2.805	2.376	34,597
2022-06-28	2.799	2.825	2.794	2.802	2.373	223,250
2022-06-27	2.793	2.795	2.750	2.773	2.349	345,801
2022-06-24	2.734	2.785	2.734	2.785	2.359	317,632
2022-06-23	2.640	2.694	2.620	2.675	2.266	10,941
2022-06-22	2.623	2.638	2.559	2.634	2.231	17,541
2022-06-21	2.690	2.690	2.648	2.648	2.243	24,298
2022-06-20	2.704	2.704	2.674	2.674	2.265	57,545
2022-06-17	2.826	2.888	2.826	2.831	2.297	16,112
2022-06-16	2.893	2.893	2.796	2.838	2.302	76,635
2022-06-15	2.884	2.916	2.884	2.889	2.344	601,842
2022-06-14	2.851	2.851	2.784	2.806	2.276	40,926
2022-06-13	2.912	2.912	2.852	2.852	2.314	68,158
2022-06-10	3.062	3.062	2.987	3.004	2.437	109,762
2022-06-09	3.289	3.289	3.239	3.253	2.639	23,209
2022-06-08	3.354	3.354	3.343	3.354	2.721	198,475
2022-06-07	3.371	3.382	3.348	3.382	2.744	75,485
2022-06-06	3.345	3.382	3.345	3.345	2.713	284,643
2022-06-01	3.435	3.435	3.409	3.435	2.786	1,310,891
2022-05-31	3.488	3.495	3.462	3.463	2.809	100,430
2022-05-30	3.517	3.517	3.474	3.481	2.824	282,879
2022-05-27	3.558	3.558	3.517	3.544	2.875	442,375
2022-05-26	3.560	3.588	3.560	3.568	2.894	726,790
2022-05-25	3.548	3.561	3.520	3.537	2.869	23,640
2022-05-24	3.537	3.537	3.513	3.522	2.857	39,951
2022-05-23	3.511	3.585	3.511	3.536	2.869	558,820
2022-05-20	3.457	3.529	3.457	3.457	2.804	74,072
2022-05-19	3.478	3.485	3.436	3.450	2.799	20,698
2022-05-18	3.477	3.503	3.477	3.489	2.831	60,087
2022-05-17	3.514	3.519	3.426	3.426	2.779	184,792
2022-05-16	3.379	3.528	3.377	3.528	2.862	594,231
2022-05-13	3.393	3.419	3.332	3.370	2.734	104,645
2022-05-12	3.504	3.504	3.338	3.365	2.730	121,837
2022-05-11	3.535	3.605	3.496	3.579	2.904	282,845
2022-05-10	3.527	3.549	3.527	3.549	2.879	8,734
2022-05-09	3.509	3.509	3.481	3.481	2.824	503,418
2022-05-06	3.532	3.532	3.524	3.527	2.861	19,903
2022-05-05	3.597	3.605	3.563	3.605	2.924	19,168
2022-05-04	3.565	3.592	3.565	3.565	2.892	122,794
2022-05-03	3.538	3.553	3.538	3.553	2.882	125,189
2022-04-29	3.593	3.593	3.556	3.593	2.915	3,141
2022-04-28	3.594	3.604	3.580	3.588	2.910	42,071
2022-04-27	3.572	3.572	3.515	3.553	2.882	154,094
2022-04-26	3.630	3.632	3.593	3.616	2.933	180,960
2022-04-25	3.598	3.607	3.596	3.607	2.926	177,421
2022-04-22	3.588	3.609	3.566	3.585	2.908	327,487
2022-04-21	3.595	3.595	3.576	3.576	2.901	29,551
2022-04-20	3.549	3.676	3.540	3.676	2.982	924,969

← NewerPage 19 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.