Hera S.p.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.602 | 3.648 | 3.600 | 3.640 | 3.360 | 37,691 |
| 2025-02-24 | 3.560 | 3.610 | 3.560 | 3.572 | 3.297 | 15,604 |
| 2025-02-21 | 3.526 | 3.558 | 3.526 | 3.556 | 3.283 | 7,184 |
| 2025-02-20 | 3.573 | 3.580 | 3.524 | 3.546 | 3.273 | 37,845 |
| 2025-02-19 | 3.556 | 3.590 | 3.556 | 3.563 | 3.289 | 2,291 |
| 2025-02-18 | 3.571 | 3.571 | 3.538 | 3.571 | 3.296 | 21,885 |
| 2025-02-17 | 3.580 | 3.586 | 3.562 | 3.579 | 3.304 | 20,850 |
| 2025-02-14 | 3.543 | 3.598 | 3.532 | 3.582 | 3.307 | 116,655 |
| 2025-02-13 | 3.548 | 3.606 | 3.532 | 3.547 | 3.274 | 65,082 |
| 2025-02-12 | 3.600 | 3.608 | 3.520 | 3.562 | 3.288 | 2,253 |
| 2025-02-11 | 3.600 | 3.614 | 3.580 | 3.607 | 3.330 | 214,187 |
| 2025-02-10 | 3.595 | 3.600 | 3.570 | 3.573 | 3.298 | 10,055 |
| 2025-02-07 | 3.589 | 3.608 | 3.566 | 3.589 | 3.313 | 15,908 |
| 2025-02-06 | 3.583 | 3.622 | 3.574 | 3.574 | 3.299 | 59,886 |
| 2025-02-05 | 3.563 | 3.606 | 3.552 | 3.600 | 3.323 | 209,451 |
| 2025-02-04 | 3.550 | 3.572 | 3.542 | 3.557 | 3.284 | 149,442 |
| 2025-02-03 | 3.506 | 3.558 | 3.502 | 3.554 | 3.281 | 14,828 |
| 2025-01-31 | 3.537 | 3.548 | 3.514 | 3.514 | 3.244 | 34,135 |
| 2025-01-30 | 3.490 | 3.540 | 3.490 | 3.532 | 3.260 | 10,632 |
| 2025-01-29 | 3.501 | 3.502 | 3.448 | 3.487 | 3.219 | 158,996 |
| 2025-01-28 | 3.520 | 3.544 | 3.488 | 3.504 | 3.235 | 57,340 |
| 2025-01-27 | 3.388 | 3.552 | 3.388 | 3.512 | 3.242 | 263,222 |
| 2025-01-24 | 3.435 | 3.460 | 3.326 | 3.372 | 3.113 | 88,241 |
| 2025-01-23 | 3.485 | 3.510 | 3.418 | 3.433 | 3.169 | 37,634 |
| 2025-01-22 | 3.516 | 3.538 | 3.470 | 3.480 | 3.212 | 10,890 |
| 2025-01-21 | 3.514 | 3.516 | 3.508 | 3.509 | 3.239 | 189 |
| 2025-01-20 | 3.573 | 3.582 | 3.526 | 3.557 | 3.284 | 16,127 |
| 2025-01-17 | 3.512 | 3.574 | 3.512 | 3.567 | 3.293 | 66,719 |
| 2025-01-16 | 3.464 | 3.505 | 3.464 | 3.475 | 3.208 | 9,806 |
| 2025-01-15 | 3.414 | 3.468 | 3.414 | 3.462 | 3.196 | 39,134 |
| 2025-01-14 | 3.396 | 3.424 | 3.396 | 3.417 | 3.154 | 29,455 |
| 2025-01-13 | 3.393 | 3.414 | 3.372 | 3.410 | 3.148 | 87,340 |
| 2025-01-10 | 3.460 | 3.460 | 3.394 | 3.394 | 3.133 | 3,435 |
| 2025-01-09 | 3.430 | 3.482 | 3.430 | 3.463 | 3.197 | 14,912 |
| 2025-01-08 | 3.417 | 3.436 | 3.402 | 3.418 | 3.155 | 27,133 |
| 2025-01-07 | 3.422 | 3.431 | 3.422 | 3.423 | 3.160 | 31,557 |
| 2025-01-06 | 3.422 | 3.434 | 3.382 | 3.397 | 3.136 | 357 |
| 2025-01-03 | 3.465 | 3.468 | 3.432 | 3.449 | 3.184 | 8,683 |
| 2025-01-02 | 3.457 | 3.466 | 3.428 | 3.457 | 3.191 | 36,516 |
| 2024-12-31 | 3.426 | 3.426 | 3.426 | 3.426 | 3.163 | 0 |
| 2024-12-30 | 3.389 | 3.432 | 3.384 | 3.426 | 3.163 | 217,776 |
| 2024-12-27 | 3.376 | 3.394 | 3.332 | 3.380 | 3.120 | 17,293 |
| 2024-12-24 | 3.365 | 3.365 | 3.365 | 3.365 | 3.106 | 0 |
| 2024-12-23 | 3.360 | 3.373 | 3.348 | 3.356 | 3.098 | 808 |
| 2024-12-20 | 3.357 | 3.363 | 3.318 | 3.363 | 3.104 | 2,398 |
| 2024-12-19 | 3.360 | 3.360 | 3.316 | 3.346 | 3.089 | 122 |
| 2024-12-18 | 3.394 | 3.394 | 3.372 | 3.394 | 3.133 | 5,394 |
| 2024-12-17 | 3.412 | 3.412 | 3.356 | 3.394 | 3.133 | 30,813 |
| 2024-12-16 | 3.446 | 3.446 | 3.418 | 3.441 | 3.176 | 23,207 |
| 2024-12-13 | 3.453 | 3.453 | 3.430 | 3.453 | 3.188 | 10,953 |
| 2024-12-12 | 3.440 | 3.454 | 3.424 | 3.427 | 3.164 | 25,900 |
| 2024-12-11 | 3.440 | 3.456 | 3.410 | 3.434 | 3.170 | 20,520 |
| 2024-12-10 | 3.464 | 3.464 | 3.416 | 3.427 | 3.164 | 40,149 |
| 2024-12-09 | 3.516 | 3.548 | 3.458 | 3.489 | 3.221 | 68,267 |
| 2024-12-06 | 3.556 | 3.560 | 3.508 | 3.518 | 3.248 | 106,921 |
| 2024-12-05 | 3.524 | 3.548 | 3.488 | 3.530 | 3.259 | 155,120 |
| 2024-12-04 | 3.522 | 3.524 | 3.506 | 3.513 | 3.243 | 19,872 |
| 2024-12-03 | 3.502 | 3.533 | 3.502 | 3.533 | 3.261 | 90,996 |
| 2024-12-02 | 3.499 | 3.526 | 3.492 | 3.510 | 3.240 | 16,711 |
| 2024-11-29 | 3.522 | 3.534 | 3.488 | 3.502 | 3.233 | 12,835 |
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.