High Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3.665 | 3.665 | 3.665 | 3.665 | 3.665 | 2 |
| 2026-07-21 | 3.665 | 3.665 | 3.665 | 3.665 | 3.665 | 10 |
| 2026-07-20 | 3.655 | 3.655 | 3.655 | 3.655 | 3.655 | 13 |
| 2026-07-17 | 3.620 | 3.620 | 3.605 | 3.605 | 3.605 | 9 |
| 2026-07-16 | 3.585 | 3.620 | 3.585 | 3.620 | 3.620 | 38 |
| 2026-07-15 | 3.590 | 3.590 | 3.570 | 3.590 | 3.590 | 10 |
| 2026-07-14 | 3.565 | 3.570 | 3.560 | 3.570 | 3.570 | 188 |
| 2026-07-13 | 3.600 | 3.600 | 3.590 | 3.590 | 3.590 | 270 |
| 2026-07-10 | 3.600 | 3.600 | 3.575 | 3.580 | 3.580 | 213 |
| 2026-07-09 | 3.635 | 3.635 | 3.610 | 3.610 | 3.610 | 16 |
| 2026-07-08 | 3.660 | 3.660 | 3.590 | 3.640 | 3.640 | 219 |
| 2026-07-07 | 3.620 | 3.675 | 3.620 | 3.650 | 3.650 | 92 |
| 2026-07-06 | 3.590 | 3.590 | 3.580 | 3.580 | 3.580 | 263 |
| 2026-07-03 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2026-07-02 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1 |
| 2026-07-01 | 3.555 | 3.580 | 3.535 | 3.580 | 3.580 | 23 |
| 2026-06-30 | 3.565 | 3.580 | 3.565 | 3.580 | 3.580 | 7 |
| 2026-06-29 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2026-06-26 | 3.725 | 3.725 | 3.585 | 3.585 | 3.585 | 15 |
| 2026-06-25 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 2 |
| 2026-06-24 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 0 |
| 2026-06-23 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 0 |
| 2026-06-22 | 3.695 | 3.695 | 3.695 | 3.695 | 3.695 | 1 |
| 2026-06-19 | 3.615 | 3.635 | 3.615 | 3.635 | 3.635 | 14 |
| 2026-06-18 | 3.605 | 3.605 | 3.605 | 3.605 | 3.605 | 1 |
| 2026-06-17 | 3.620 | 3.640 | 3.620 | 3.635 | 3.635 | 11 |
| 2026-06-16 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2026-06-15 | 3.565 | 3.565 | 3.565 | 3.565 | 3.565 | 1 |
| 2026-06-12 | 3.610 | 3.610 | 3.580 | 3.595 | 3.595 | 7 |
| 2026-06-11 | 3.625 | 3.625 | 3.625 | 3.625 | 3.625 | 0 |
| 2026-06-10 | 3.625 | 3.625 | 3.625 | 3.625 | 3.625 | 0 |
| 2026-06-09 | 3.625 | 3.625 | 3.625 | 3.625 | 3.625 | 1 |
| 2026-06-08 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 1 |
| 2026-06-05 | 3.685 | 3.685 | 3.685 | 3.685 | 3.685 | 197 |
| 2026-06-04 | 3.635 | 3.645 | 3.635 | 3.645 | 3.645 | 220 |
| 2026-06-03 | 3.645 | 3.645 | 3.640 | 3.640 | 3.640 | 35 |
| 2026-06-02 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 16 |
| 2026-06-01 | 3.800 | 3.865 | 3.800 | 3.825 | 3.825 | 34 |
| 2026-05-29 | 3.995 | 4.035 | 3.960 | 3.960 | 3.710 | 63 |
| 2026-05-28 | 3.870 | 3.930 | 3.870 | 3.920 | 3.673 | 2,864 |
| 2026-05-27 | 3.865 | 3.885 | 3.865 | 3.885 | 3.640 | 20 |
| 2026-05-26 | 3.900 | 3.900 | 3.865 | 3.865 | 3.621 | 295 |
| 2026-05-22 | 3.750 | 3.790 | 3.750 | 3.790 | 3.551 | 42 |
| 2026-05-21 | 3.680 | 3.740 | 3.680 | 3.740 | 3.504 | 30 |
| 2026-05-20 | 3.755 | 3.755 | 3.715 | 3.715 | 3.481 | 24 |
| 2026-05-19 | 3.700 | 3.700 | 3.670 | 3.670 | 3.438 | 56 |
| 2026-05-18 | 3.645 | 3.645 | 3.645 | 3.645 | 3.415 | 2 |
| 2026-05-15 | 3.640 | 3.640 | 3.610 | 3.610 | 3.382 | 508 |
| 2026-05-14 | 3.645 | 3.645 | 3.625 | 3.645 | 3.415 | 102 |
| 2026-05-13 | 3.678 | 3.695 | 3.678 | 3.695 | 3.462 | 14 |
| 2026-05-12 | 3.710 | 3.715 | 3.650 | 3.650 | 3.420 | 27 |
| 2026-05-11 | 3.655 | 3.715 | 3.605 | 3.695 | 3.462 | 7 |
| 2026-05-08 | 3.640 | 3.650 | 3.610 | 3.650 | 3.420 | 185 |
| 2026-05-07 | 3.655 | 3.655 | 3.655 | 3.655 | 3.424 | 1 |
| 2026-05-06 | 3.695 | 3.745 | 3.638 | 3.645 | 3.415 | 338 |
| 2026-04-30 | 3.660 | 3.660 | 3.625 | 3.650 | 3.420 | 48 |
| 2026-04-28 | 3.740 | 3.740 | 3.740 | 3.740 | 3.504 | 1 |
| 2026-04-27 | 3.720 | 3.720 | 3.640 | 3.640 | 3.410 | 13 |
| 2026-04-24 | 3.890 | 3.890 | 3.765 | 3.765 | 3.527 | 17 |
| 2026-04-23 | 3.815 | 3.875 | 3.800 | 3.875 | 3.630 | 28 |
← NewerPage 2 of 2 · 120 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-01 | 0.2500 EUR |
| 2025-09-03 | 1.0000 EUR |
| 2025-05-23 | 0.2500 EUR |
| 2024-05-24 | 0.2000 EUR |
| 2023-05-24 | 0.4000 EUR |
| 2022-05-19 | 0.3200 EUR |
| 2021-05-20 | 0.2700 EUR |
| 2019-05-24 | 0.1600 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.