Hera S.p.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 3.670 | 3.670 | 3.670 | 3.670 | 3.514 | 0 |
| 2025-08-14 | 3.675 | 3.702 | 3.664 | 3.670 | 3.514 | 8,724 |
| 2025-08-13 | 3.666 | 3.702 | 3.658 | 3.672 | 3.516 | 66,518 |
| 2025-08-12 | 3.682 | 3.682 | 3.666 | 3.682 | 3.526 | 10,236 |
| 2025-08-11 | 3.698 | 3.712 | 3.668 | 3.699 | 3.542 | 1,559 |
| 2025-08-08 | 3.728 | 3.769 | 3.692 | 3.738 | 3.579 | 34,304 |
| 2025-08-07 | 3.757 | 3.758 | 3.732 | 3.750 | 3.591 | 7,679 |
| 2025-08-06 | 3.774 | 3.774 | 3.752 | 3.772 | 3.612 | 1,827 |
| 2025-08-05 | 3.780 | 3.780 | 3.746 | 3.759 | 3.600 | 6,738 |
| 2025-08-04 | 3.789 | 3.804 | 3.758 | 3.799 | 3.638 | 103,554 |
| 2025-08-01 | 3.754 | 3.754 | 3.710 | 3.754 | 3.595 | 40 |
| 2025-07-31 | 3.790 | 3.806 | 3.718 | 3.742 | 3.583 | 87,892 |
| 2025-07-30 | 3.907 | 3.922 | 3.778 | 3.835 | 3.672 | 33,883 |
| 2025-07-29 | 3.891 | 3.908 | 3.874 | 3.874 | 3.710 | 18,008 |
| 2025-07-28 | 3.910 | 3.916 | 3.884 | 3.895 | 3.730 | 13,930 |
| 2025-07-25 | 3.895 | 3.912 | 3.848 | 3.881 | 3.716 | 37,340 |
| 2025-07-24 | 3.892 | 3.914 | 3.892 | 3.895 | 3.730 | 889 |
| 2025-07-23 | 3.978 | 3.980 | 3.892 | 3.928 | 3.761 | 130,665 |
| 2025-07-22 | 3.947 | 3.966 | 3.942 | 3.958 | 3.790 | 36,413 |
| 2025-07-21 | 3.942 | 3.942 | 3.920 | 3.939 | 3.772 | 4,477 |
| 2025-07-18 | 3.932 | 3.950 | 3.918 | 3.934 | 3.767 | 113 |
| 2025-07-17 | 3.924 | 3.934 | 3.880 | 3.902 | 3.737 | 20,116 |
| 2025-07-16 | 3.902 | 3.926 | 3.897 | 3.914 | 3.748 | 8,416 |
| 2025-07-15 | 3.948 | 3.964 | 3.905 | 3.905 | 3.739 | 33,142 |
| 2025-07-14 | 3.904 | 3.956 | 3.902 | 3.942 | 3.775 | 35,072 |
| 2025-07-11 | 3.915 | 3.932 | 3.880 | 3.908 | 3.742 | 9,992 |
| 2025-07-10 | 3.915 | 3.922 | 3.898 | 3.922 | 3.756 | 8,546 |
| 2025-07-09 | 3.879 | 3.924 | 3.870 | 3.882 | 3.717 | 20,954 |
| 2025-07-08 | 3.926 | 3.926 | 3.868 | 3.874 | 3.710 | 16,962 |
| 2025-07-07 | 3.948 | 3.948 | 3.904 | 3.904 | 3.738 | 108,273 |
| 2025-07-04 | 3.963 | 3.982 | 3.960 | 3.974 | 3.805 | 198 |
| 2025-07-03 | 3.977 | 3.996 | 3.962 | 3.977 | 3.808 | 2,724 |
| 2025-07-02 | 4.075 | 4.102 | 3.980 | 4.010 | 3.840 | 139,471 |
| 2025-07-01 | 4.111 | 4.144 | 4.100 | 4.111 | 3.937 | 5,017,427 |
| 2025-06-30 | 4.073 | 4.118 | 4.064 | 4.079 | 3.906 | 45,764 |
| 2025-06-27 | 4.046 | 4.072 | 4.046 | 4.060 | 3.888 | 34,425 |
| 2025-06-26 | 4.032 | 4.090 | 4.026 | 4.078 | 3.905 | 246,568 |
| 2025-06-25 | 4.070 | 4.070 | 4.020 | 4.062 | 3.890 | 32,427 |
| 2025-06-24 | 4.061 | 4.100 | 4.046 | 4.084 | 3.911 | 9,707 |
| 2025-06-23 | 4.070 | 4.070 | 3.986 | 4.038 | 3.867 | 4,609 |
| 2025-06-20 | 4.204 | 4.204 | 4.154 | 4.166 | 3.846 | 30,513 |
| 2025-06-19 | 4.224 | 4.224 | 4.172 | 4.178 | 3.857 | 1,314 |
| 2025-06-18 | 4.251 | 4.252 | 4.198 | 4.206 | 3.883 | 13,397 |
| 2025-06-17 | 4.292 | 4.292 | 4.204 | 4.236 | 3.910 | 62,454 |
| 2025-06-16 | 4.308 | 4.328 | 4.286 | 4.293 | 3.963 | 47,744 |
| 2025-06-13 | 4.326 | 4.326 | 4.268 | 4.299 | 3.968 | 76,889 |
| 2025-06-12 | 4.281 | 4.336 | 4.266 | 4.281 | 3.952 | 10,099,162 |
| 2025-06-11 | 4.293 | 4.293 | 4.250 | 4.293 | 3.963 | 10,047,798 |
| 2025-06-10 | 4.315 | 4.315 | 4.267 | 4.315 | 3.983 | 256,879 |
| 2025-06-09 | 4.350 | 4.350 | 4.260 | 4.292 | 3.962 | 61,522 |
| 2025-06-06 | 4.346 | 4.368 | 4.336 | 4.342 | 4.008 | 342,141 |
| 2025-06-05 | 4.384 | 4.384 | 4.330 | 4.358 | 4.023 | 128,545 |
| 2025-06-04 | 4.410 | 4.414 | 4.372 | 4.400 | 4.062 | 170,756 |
| 2025-06-03 | 4.404 | 4.464 | 4.372 | 4.404 | 4.065 | 1,121,513 |
| 2025-06-02 | 4.385 | 4.418 | 4.372 | 4.418 | 4.078 | 43,092 |
| 2025-05-30 | 4.326 | 4.388 | 4.326 | 4.382 | 4.045 | 72,109 |
| 2025-05-29 | 4.336 | 4.336 | 4.272 | 4.304 | 3.973 | 24,859 |
| 2025-05-28 | 4.352 | 4.354 | 4.326 | 4.353 | 4.018 | 7,775 |
| 2025-05-27 | 4.336 | 4.362 | 4.310 | 4.336 | 4.003 | 64,550 |
| 2025-05-23 | 4.331 | 4.338 | 4.268 | 4.268 | 3.940 | 37,529 |
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.