Hera S.p.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 4.261 | 4.288 | 4.242 | 4.261 | 3.933 | 70,456 |
| 2025-05-21 | 4.255 | 4.278 | 4.236 | 4.278 | 3.949 | 23,218 |
| 2025-05-20 | 4.234 | 4.252 | 4.218 | 4.233 | 3.908 | 1,003 |
| 2025-05-19 | 4.166 | 4.228 | 4.166 | 4.218 | 3.894 | 34,839 |
| 2025-05-16 | 4.104 | 4.160 | 4.104 | 4.115 | 3.799 | 17,044 |
| 2025-05-15 | 4.016 | 4.108 | 4.016 | 4.099 | 3.784 | 5,732 |
| 2025-05-14 | 4.056 | 4.056 | 4.000 | 4.000 | 3.692 | 12,545 |
| 2025-05-13 | 4.073 | 4.088 | 4.032 | 4.037 | 3.727 | 68,056 |
| 2025-05-12 | 4.178 | 4.178 | 4.061 | 4.061 | 3.749 | 16,194 |
| 2025-05-09 | 4.179 | 4.188 | 4.178 | 4.179 | 3.858 | 2,006 |
| 2025-05-08 | 4.208 | 4.208 | 4.168 | 4.197 | 3.874 | 8,077 |
| 2025-05-07 | 4.198 | 4.198 | 4.163 | 4.181 | 3.860 | 6,762 |
| 2025-05-06 | 4.175 | 4.220 | 4.168 | 4.175 | 3.854 | 19,453 |
| 2025-05-02 | 4.172 | 4.178 | 4.126 | 4.168 | 3.848 | 114,176 |
| 2025-05-01 | 4.147 | 4.173 | 4.143 | 4.143 | 3.824 | 13,080 |
| 2025-04-30 | 4.128 | 4.178 | 4.128 | 4.143 | 3.824 | 267,156 |
| 2025-04-29 | 4.099 | 4.136 | 4.072 | 4.104 | 3.788 | 14,179 |
| 2025-04-28 | 4.075 | 4.090 | 4.070 | 4.080 | 3.766 | 9,208 |
| 2025-04-25 | 4.047 | 4.084 | 4.024 | 4.062 | 3.750 | 8,335 |
| 2025-04-24 | 4.032 | 4.080 | 4.026 | 4.047 | 3.736 | 7,866 |
| 2025-04-23 | 4.071 | 4.088 | 3.982 | 3.996 | 3.689 | 174,969 |
| 2025-04-22 | 4.007 | 4.084 | 4.004 | 4.044 | 3.733 | 44,173 |
| 2025-04-17 | 3.996 | 4.026 | 3.984 | 3.997 | 3.690 | 4,628 |
| 2025-04-16 | 3.971 | 4.022 | 3.971 | 4.007 | 3.699 | 29,044 |
| 2025-04-15 | 3.886 | 3.968 | 3.886 | 3.939 | 3.636 | 13,243 |
| 2025-04-14 | 3.822 | 3.876 | 3.822 | 3.845 | 3.549 | 13,105 |
| 2025-04-11 | 3.754 | 3.822 | 3.754 | 3.808 | 3.515 | 61,970 |
| 2025-04-10 | 3.764 | 3.830 | 3.694 | 3.758 | 3.469 | 177,553 |
| 2025-04-09 | 3.670 | 3.670 | 3.588 | 3.613 | 3.335 | 9,975 |
| 2025-04-08 | 3.702 | 3.752 | 3.630 | 3.730 | 3.443 | 39,952 |
| 2025-04-07 | 3.712 | 3.792 | 3.659 | 3.659 | 3.378 | 173,888 |
| 2025-04-04 | 4.165 | 4.186 | 3.950 | 3.972 | 3.667 | 16,152 |
| 2025-04-03 | 4.076 | 4.156 | 4.076 | 4.123 | 3.806 | 10,652 |
| 2025-04-02 | 4.016 | 4.034 | 3.988 | 4.028 | 3.718 | 276,414 |
| 2025-04-01 | 3.995 | 4.032 | 3.980 | 4.026 | 3.716 | 80,561 |
| 2025-03-31 | 4.038 | 4.050 | 4.004 | 4.024 | 3.715 | 581 |
| 2025-03-28 | 3.989 | 4.026 | 3.986 | 3.990 | 3.683 | 13,323 |
| 2025-03-27 | 3.950 | 3.982 | 3.938 | 3.954 | 3.650 | 94,847 |
| 2025-03-26 | 3.940 | 3.940 | 3.892 | 3.903 | 3.603 | 22,319 |
| 2025-03-25 | 3.926 | 3.976 | 3.926 | 3.967 | 3.662 | 42,241 |
| 2025-03-24 | 3.922 | 3.944 | 3.910 | 3.934 | 3.632 | 12,151 |
| 2025-03-21 | 3.935 | 3.956 | 3.916 | 3.954 | 3.650 | 536,011 |
| 2025-03-20 | 3.898 | 3.948 | 3.898 | 3.913 | 3.612 | 17,646 |
| 2025-03-19 | 3.897 | 3.935 | 3.884 | 3.929 | 3.627 | 36,279 |
| 2025-03-18 | 3.876 | 3.918 | 3.876 | 3.901 | 3.601 | 27,515 |
| 2025-03-17 | 3.816 | 3.850 | 3.816 | 3.822 | 3.528 | 77,712 |
| 2025-03-14 | 3.787 | 3.836 | 3.774 | 3.804 | 3.512 | 62,856 |
| 2025-03-13 | 3.776 | 3.814 | 3.776 | 3.814 | 3.521 | 96,041 |
| 2025-03-12 | 3.761 | 3.774 | 3.744 | 3.763 | 3.474 | 27,188 |
| 2025-03-11 | 3.757 | 3.814 | 3.744 | 3.753 | 3.464 | 91,437 |
| 2025-03-10 | 3.696 | 3.814 | 3.696 | 3.814 | 3.521 | 27,395 |
| 2025-03-07 | 3.586 | 3.680 | 3.586 | 3.674 | 3.392 | 131,668 |
| 2025-03-06 | 3.576 | 3.576 | 3.522 | 3.564 | 3.290 | 112,615 |
| 2025-03-05 | 3.662 | 3.662 | 3.574 | 3.603 | 3.326 | 225,562 |
| 2025-03-04 | 3.729 | 3.784 | 3.714 | 3.729 | 3.442 | 20,557 |
| 2025-03-03 | 3.742 | 3.758 | 3.702 | 3.714 | 3.428 | 22,938 |
| 2025-02-28 | 3.679 | 3.742 | 3.678 | 3.728 | 3.441 | 12,926 |
| 2025-02-27 | 3.661 | 3.688 | 3.632 | 3.663 | 3.381 | 19,078 |
| 2025-02-26 | 3.641 | 3.670 | 3.628 | 3.630 | 3.351 | 42,623 |
| 2025-02-25 | 3.602 | 3.648 | 3.600 | 3.640 | 3.360 | 37,691 |
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.