Hera S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	3.497	3.508	3.465	3.498	2.838	141,201
2022-01-20	3.489	3.524	3.484	3.506	2.844	149,576
2022-01-19	3.455	3.455	3.446	3.446	2.796	62,955
2022-01-18	3.477	3.477	3.465	3.465	2.811	36,138
2022-01-17	3.515	3.515	3.493	3.510	2.847	24,732
2022-01-14	3.518	3.536	3.513	3.513	2.850	175,461
2022-01-13	3.540	3.549	3.515	3.538	2.870	102,836
2022-01-12	3.566	3.566	3.508	3.531	2.865	53,376
2022-01-11	3.591	3.591	3.558	3.583	2.906	185,785
2022-01-10	3.580	3.615	3.564	3.577	2.902	275,783
2022-01-07	3.572	3.582	3.555	3.582	2.906	242,575
2022-01-06	3.610	3.617	3.586	3.608	2.927	54,384
2022-01-05	3.672	3.672	3.651	3.659	2.968	391,294
2022-01-04	3.701	3.701	3.662	3.675	2.981	11,670
2021-12-31	3.678	3.678	3.678	3.678	2.983	0
2021-12-30	3.673	3.687	3.661	3.678	2.983	97,391
2021-12-29	3.669	3.670	3.658	3.669	2.977	16,896
2021-12-24	3.591	3.591	3.591	3.591	2.913	0
2021-12-23	3.591	3.591	3.562	3.591	2.913	870
2021-12-22	3.578	3.607	3.550	3.567	2.893	52,920
2021-12-21	3.566	3.577	3.564	3.565	2.892	30,310
2021-12-20	3.504	3.542	3.494	3.536	2.869	3,030
2021-12-17	3.549	3.569	3.549	3.569	2.895	145,448
2021-12-16	3.567	3.567	3.531	3.552	2.882	78,659
2021-12-15	3.542	3.570	3.542	3.556	2.884	260,361
2021-12-14	3.527	3.577	3.526	3.546	2.876	13,652
2021-12-13	3.511	3.511	3.510	3.510	2.847	68
2021-12-10	3.541	3.555	3.541	3.541	2.872	6,991
2021-12-09	3.536	3.557	3.536	3.536	2.869	85,800
2021-12-08	3.565	3.573	3.530	3.562	2.889	1,316
2021-12-07	3.552	3.565	3.531	3.545	2.876	29,860
2021-12-06	3.448	3.522	3.448	3.522	2.857	3,326
2021-12-03	3.409	3.409	3.409	3.409	2.766	1,542
2021-12-02	3.452	3.452	3.410	3.417	2.772	18,823
2021-12-01	3.430	3.490	3.428	3.469	2.814	11,850
2021-11-30	3.387	3.427	3.387	3.419	2.773	50,147
2021-11-29	3.413	3.423	3.391	3.406	2.763	13,445
2021-11-26	3.422	3.422	3.407	3.407	2.764	19,143
2021-11-25	3.546	3.580	3.524	3.524	2.859	8,392
2021-11-24	3.539	3.550	3.520	3.541	2.873	11,034
2021-11-23	3.563	3.575	3.541	3.541	2.872	1,270
2021-11-22	3.579	3.579	3.559	3.577	2.902	17,207
2021-11-19	3.614	3.614	3.554	3.582	2.906	7,477
2021-11-18	3.573	3.631	3.573	3.608	2.927	206,515
2021-11-17	3.578	3.578	3.561	3.578	2.903	79,858
2021-11-16	3.637	3.637	3.611	3.635	2.949	50,945
2021-11-15	3.654	3.659	3.654	3.659	2.968	1,368
2021-11-12	3.569	3.608	3.569	3.581	2.905	125,388
2021-11-11	3.632	3.632	3.528	3.557	2.886	273,594
2021-11-10	3.643	3.653	3.601	3.620	2.936	50,386
2021-11-09	3.648	3.659	3.639	3.657	2.966	12,022
2021-11-08	3.676	3.676	3.647	3.650	2.961	49,053
2021-11-05	3.661	3.681	3.661	3.661	2.970	15,493
2021-11-04	3.599	3.639	3.599	3.606	2.925	121,750
2021-11-03	3.566	3.566	3.566	3.566	2.893	0
2021-11-02	3.547	3.547	3.529	3.547	2.877	365,000
2021-11-01	3.546	3.546	3.534	3.534	2.867	113,570
2021-10-29	3.542	3.542	3.529	3.542	2.874	7,018
2021-10-28	3.581	3.586	3.545	3.555	2.884	149,537
2021-10-27	3.583	3.606	3.567	3.579	2.904	417,908

← NewerPage 21 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.