Hera S.p.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.507 | 3.528 | 3.506 | 3.526 | 3.255 | 29,918 |
| 2024-11-27 | 3.509 | 3.520 | 3.460 | 3.503 | 3.234 | 60,818 |
| 2024-11-26 | 3.515 | 3.524 | 3.492 | 3.497 | 3.228 | 50,990 |
| 2024-11-25 | 3.493 | 3.515 | 3.490 | 3.515 | 3.245 | 97,935 |
| 2024-11-22 | 3.450 | 3.500 | 3.383 | 3.491 | 3.223 | 20,323 |
| 2024-11-21 | 3.378 | 3.432 | 3.378 | 3.411 | 3.149 | 223,319 |
| 2024-11-20 | 3.408 | 3.416 | 3.374 | 3.404 | 3.142 | 46,624 |
| 2024-11-19 | 3.400 | 3.412 | 3.342 | 3.399 | 3.138 | 25,875 |
| 2024-11-18 | 3.384 | 3.388 | 3.360 | 3.381 | 3.121 | 52,010 |
| 2024-11-15 | 3.436 | 3.436 | 3.368 | 3.394 | 3.133 | 183,533 |
| 2024-11-14 | 3.349 | 3.448 | 3.298 | 3.429 | 3.165 | 67,286 |
| 2024-11-13 | 3.418 | 3.418 | 3.344 | 3.349 | 3.092 | 128,823 |
| 2024-11-12 | 3.466 | 3.466 | 3.404 | 3.431 | 3.167 | 201,307 |
| 2024-11-11 | 3.434 | 3.498 | 3.434 | 3.476 | 3.209 | 17,932 |
| 2024-11-08 | 3.442 | 3.442 | 3.392 | 3.392 | 3.131 | 59,684 |
| 2024-11-07 | 3.442 | 3.443 | 3.420 | 3.443 | 3.178 | 20,062 |
| 2024-11-06 | 3.436 | 3.436 | 3.422 | 3.422 | 3.159 | 66,721 |
| 2024-11-05 | 3.514 | 3.514 | 3.488 | 3.504 | 3.235 | 55,864 |
| 2024-11-04 | 3.532 | 3.554 | 3.506 | 3.534 | 3.262 | 12,376 |
| 2024-11-01 | 3.522 | 3.552 | 3.514 | 3.527 | 3.256 | 597 |
| 2024-10-31 | 3.539 | 3.556 | 3.516 | 3.536 | 3.264 | 81,906 |
| 2024-10-30 | 3.614 | 3.626 | 3.586 | 3.614 | 3.336 | 61,239 |
| 2024-10-29 | 3.684 | 3.686 | 3.630 | 3.651 | 3.370 | 18,433 |
| 2024-10-28 | 3.634 | 3.674 | 3.634 | 3.674 | 3.392 | 9,181 |
| 2024-10-25 | 3.645 | 3.654 | 3.610 | 3.638 | 3.358 | 35,553 |
| 2024-10-24 | 3.664 | 3.676 | 3.648 | 3.662 | 3.380 | 3,798 |
| 2024-10-23 | 3.619 | 3.684 | 3.616 | 3.662 | 3.380 | 17,498 |
| 2024-10-22 | 3.702 | 3.702 | 3.590 | 3.616 | 3.338 | 799 |
| 2024-10-21 | 3.706 | 3.706 | 3.664 | 3.706 | 3.421 | 679 |
| 2024-10-18 | 3.693 | 3.726 | 3.684 | 3.690 | 3.406 | 107 |
| 2024-10-17 | 3.678 | 3.706 | 3.668 | 3.684 | 3.401 | 168 |
| 2024-10-16 | 3.670 | 3.690 | 3.614 | 3.678 | 3.395 | 2,750 |
| 2024-10-15 | 3.618 | 3.666 | 3.618 | 3.664 | 3.382 | 7,549 |
| 2024-10-14 | 3.554 | 3.592 | 3.548 | 3.592 | 3.316 | 10,848 |
| 2024-10-11 | 3.504 | 3.540 | 3.498 | 3.540 | 3.268 | 46 |
| 2024-10-10 | 3.496 | 3.512 | 3.488 | 3.496 | 3.227 | 8,383 |
| 2024-10-09 | 3.484 | 3.524 | 3.484 | 3.488 | 3.220 | 325,430 |
| 2024-10-08 | 3.469 | 3.482 | 3.450 | 3.456 | 3.190 | 12,019 |
| 2024-10-07 | 3.476 | 3.496 | 3.456 | 3.479 | 3.212 | 393 |
| 2024-10-04 | 3.471 | 3.520 | 3.444 | 3.462 | 3.196 | 9,721 |
| 2024-10-03 | 3.544 | 3.558 | 3.498 | 3.503 | 3.234 | 8,045 |
| 2024-10-02 | 3.584 | 3.584 | 3.526 | 3.542 | 3.270 | 25,807 |
| 2024-10-01 | 3.576 | 3.616 | 3.576 | 3.596 | 3.320 | 173 |
| 2024-09-30 | 3.586 | 3.586 | 3.552 | 3.583 | 3.308 | 830 |
| 2024-09-27 | 3.580 | 3.615 | 3.580 | 3.615 | 3.337 | 23,753 |
| 2024-09-26 | 3.570 | 3.640 | 3.570 | 3.583 | 3.308 | 1,613 |
| 2024-09-25 | 3.581 | 3.596 | 3.552 | 3.553 | 3.280 | 4,164 |
| 2024-09-24 | 3.587 | 3.602 | 3.558 | 3.592 | 3.316 | 5,982 |
| 2024-09-23 | 3.554 | 3.600 | 3.554 | 3.586 | 3.310 | 4,231 |
| 2024-09-20 | 3.524 | 3.548 | 3.506 | 3.540 | 3.268 | 123,495 |
| 2024-09-19 | 3.585 | 3.610 | 3.500 | 3.526 | 3.255 | 52,484 |
| 2024-09-18 | 3.617 | 3.618 | 3.568 | 3.572 | 3.297 | 9,848 |
| 2024-09-17 | 3.611 | 3.624 | 3.596 | 3.610 | 3.332 | 14,149 |
| 2024-09-16 | 3.573 | 3.602 | 3.558 | 3.594 | 3.318 | 6,976 |
| 2024-09-13 | 3.536 | 3.576 | 3.532 | 3.576 | 3.301 | 97,066 |
| 2024-09-12 | 3.575 | 3.608 | 3.544 | 3.570 | 3.296 | 11,325 |
| 2024-09-11 | 3.581 | 3.590 | 3.564 | 3.576 | 3.301 | 2,201 |
| 2024-09-10 | 3.585 | 3.606 | 3.574 | 3.588 | 3.312 | 525 |
| 2024-09-09 | 3.563 | 3.594 | 3.556 | 3.564 | 3.290 | 1,329 |
| 2024-09-06 | 3.505 | 3.570 | 3.504 | 3.549 | 3.276 | 9,361 |
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.