Hera S.p.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 3.577 | 3.597 | 3.546 | 3.578 | 2.902 | 97,966 |
| 2022-04-14 | 3.591 | 3.592 | 3.582 | 3.582 | 2.906 | 444,385 |
| 2022-04-13 | 3.601 | 3.601 | 3.566 | 3.597 | 2.918 | 162,473 |
| 2022-04-12 | 3.621 | 3.667 | 3.587 | 3.608 | 2.927 | 317,901 |
| 2022-04-11 | 3.630 | 3.683 | 3.630 | 3.683 | 2.988 | 88,970 |
| 2022-04-08 | 3.573 | 3.641 | 3.569 | 3.618 | 2.935 | 315,464 |
| 2022-04-07 | 3.477 | 3.558 | 3.477 | 3.537 | 2.869 | 437,624 |
| 2022-04-06 | 3.390 | 3.437 | 3.358 | 3.413 | 2.768 | 106,439 |
| 2022-04-05 | 3.383 | 3.403 | 3.357 | 3.376 | 2.738 | 279,714 |
| 2022-04-04 | 3.402 | 3.402 | 3.402 | 3.402 | 2.760 | 0 |
| 2022-04-01 | 3.358 | 3.380 | 3.358 | 3.358 | 2.724 | 39,366 |
| 2022-03-31 | 3.369 | 3.393 | 3.346 | 3.358 | 2.724 | 276,921 |
| 2022-03-30 | 3.361 | 3.364 | 3.319 | 3.328 | 2.700 | 522,987 |
| 2022-03-29 | 3.376 | 3.381 | 3.348 | 3.381 | 2.743 | 26,758 |
| 2022-03-28 | 3.328 | 3.393 | 3.328 | 3.344 | 2.713 | 128,336 |
| 2022-03-25 | 3.274 | 3.308 | 3.271 | 3.282 | 2.663 | 8,097 |
| 2022-03-24 | 3.313 | 3.313 | 3.253 | 3.277 | 2.659 | 629,460 |
| 2022-03-23 | 3.398 | 3.398 | 3.306 | 3.320 | 2.693 | 230,367 |
| 2022-03-22 | 3.392 | 3.397 | 3.378 | 3.380 | 2.742 | 62,922 |
| 2022-03-21 | 3.370 | 3.407 | 3.370 | 3.397 | 2.756 | 25,250 |
| 2022-03-18 | 3.369 | 3.393 | 3.332 | 3.344 | 2.713 | 29,860 |
| 2022-03-17 | 3.338 | 3.368 | 3.302 | 3.345 | 2.714 | 271,990 |
| 2022-03-16 | 3.402 | 3.402 | 3.305 | 3.305 | 2.681 | 58,731 |
| 2022-03-15 | 3.320 | 3.372 | 3.310 | 3.372 | 2.736 | 32,128 |
| 2022-03-14 | 3.346 | 3.346 | 3.330 | 3.346 | 2.714 | 90,196 |
| 2022-03-11 | 3.383 | 3.407 | 3.347 | 3.401 | 2.759 | 184,811 |
| 2022-03-10 | 3.377 | 3.406 | 3.356 | 3.406 | 2.763 | 64,258 |
| 2022-03-09 | 3.347 | 3.392 | 3.345 | 3.377 | 2.739 | 7,982 |
| 2022-03-08 | 3.273 | 3.338 | 3.273 | 3.277 | 2.658 | 1,781,553 |
| 2022-03-07 | 3.169 | 3.236 | 3.169 | 3.236 | 2.625 | 13,778 |
| 2022-03-04 | 3.260 | 3.271 | 3.195 | 3.206 | 2.601 | 50,042 |
| 2022-03-03 | 3.306 | 3.334 | 3.264 | 3.265 | 2.648 | 224,459 |
| 2022-03-02 | 3.299 | 3.299 | 3.237 | 3.283 | 2.663 | 173,566 |
| 2022-03-01 | 3.452 | 3.452 | 3.367 | 3.389 | 2.749 | 18,051 |
| 2022-02-28 | 3.399 | 3.454 | 3.399 | 3.454 | 2.802 | 16,105 |
| 2022-02-25 | 3.281 | 3.364 | 3.281 | 3.351 | 2.719 | 31,262 |
| 2022-02-24 | 3.227 | 3.278 | 3.226 | 3.278 | 2.659 | 612,875 |
| 2022-02-23 | 3.333 | 3.375 | 3.333 | 3.342 | 2.711 | 46,958 |
| 2022-02-22 | 3.263 | 3.319 | 3.263 | 3.316 | 2.690 | 95,840 |
| 2022-02-21 | 3.302 | 3.302 | 3.284 | 3.291 | 2.670 | 36,232 |
| 2022-02-18 | 3.358 | 3.362 | 3.342 | 3.342 | 2.711 | 24,797 |
| 2022-02-17 | 3.365 | 3.365 | 3.357 | 3.357 | 2.723 | 36,629 |
| 2022-02-16 | 3.416 | 3.418 | 3.396 | 3.418 | 2.773 | 4,916 |
| 2022-02-15 | 3.398 | 3.417 | 3.398 | 3.398 | 2.757 | 5,130 |
| 2022-02-14 | 3.406 | 3.407 | 3.372 | 3.399 | 2.757 | 133,032 |
| 2022-02-11 | 3.463 | 3.468 | 3.414 | 3.468 | 2.814 | 229,487 |
| 2022-02-10 | 3.468 | 3.488 | 3.468 | 3.488 | 2.829 | 21,296 |
| 2022-02-09 | 3.435 | 3.449 | 3.435 | 3.449 | 2.798 | 43,445 |
| 2022-02-08 | 3.468 | 3.468 | 3.414 | 3.414 | 2.769 | 119,913 |
| 2022-02-07 | 3.640 | 3.640 | 3.484 | 3.484 | 2.826 | 90,881 |
| 2022-02-04 | 3.687 | 3.687 | 3.638 | 3.653 | 2.963 | 58,120 |
| 2022-02-03 | 3.706 | 3.721 | 3.701 | 3.715 | 3.014 | 8,336 |
| 2022-02-02 | 3.688 | 3.702 | 3.688 | 3.688 | 2.992 | 31,150 |
| 2022-02-01 | 3.690 | 3.692 | 3.655 | 3.690 | 2.994 | 16,665 |
| 2022-01-31 | 3.668 | 3.713 | 3.666 | 3.677 | 2.983 | 6,271 |
| 2022-01-28 | 3.620 | 3.678 | 3.620 | 3.620 | 2.937 | 156,612 |
| 2022-01-27 | 3.588 | 3.607 | 3.588 | 3.607 | 2.926 | 31,638 |
| 2022-01-26 | 3.495 | 3.513 | 3.495 | 3.500 | 2.839 | 9,263 |
| 2022-01-25 | 3.463 | 3.491 | 3.443 | 3.447 | 2.796 | 52,857 |
| 2022-01-24 | 3.468 | 3.490 | 3.430 | 3.430 | 2.783 | 4,186 |
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.