High Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 3.850 | 3.850 | 3.850 | 3.850 | 3.607 | 2 |
| 2026-04-21 | 3.730 | 3.745 | 3.730 | 3.745 | 3.509 | 13 |
| 2026-04-15 | 3.700 | 3.700 | 3.700 | 3.700 | 3.466 | 8 |
| 2026-04-14 | 3.695 | 3.720 | 3.640 | 3.700 | 3.466 | 417 |
| 2026-04-13 | 3.570 | 3.640 | 3.570 | 3.640 | 3.410 | 206 |
| 2026-04-10 | 3.750 | 3.765 | 3.750 | 3.760 | 3.523 | 32 |
| 2026-04-09 | 3.790 | 3.800 | 3.790 | 3.800 | 3.560 | 26 |
| 2026-04-08 | 3.720 | 3.720 | 3.689 | 3.720 | 3.485 | 158 |
| 2026-04-07 | 3.450 | 3.450 | 3.260 | 3.300 | 3.092 | 599 |
| 2026-04-01 | 3.490 | 3.500 | 3.480 | 3.500 | 3.279 | 9 |
| 2026-03-31 | 3.350 | 3.420 | 3.350 | 3.390 | 3.176 | 57 |
| 2026-03-30 | 3.400 | 3.400 | 3.320 | 3.320 | 3.110 | 1,164 |
| 2026-03-27 | 3.440 | 3.440 | 3.440 | 3.440 | 3.223 | 2 |
| 2026-03-26 | 3.560 | 3.600 | 3.520 | 3.600 | 3.373 | 10 |
| 2026-03-25 | 3.510 | 3.510 | 3.470 | 3.470 | 3.251 | 12 |
| 2026-03-23 | 3.480 | 3.520 | 3.480 | 3.520 | 3.298 | 9 |
| 2026-03-20 | 3.520 | 3.520 | 3.510 | 3.510 | 3.288 | 36 |
| 2026-03-19 | 3.550 | 3.550 | 3.550 | 3.550 | 3.326 | 5 |
| 2026-03-17 | 3.590 | 3.640 | 3.580 | 3.580 | 3.354 | 13 |
| 2026-03-13 | 3.580 | 3.580 | 3.530 | 3.530 | 3.307 | 4 |
| 2026-03-12 | 3.620 | 3.620 | 3.580 | 3.600 | 3.373 | 26 |
| 2026-03-10 | 3.680 | 3.680 | 3.680 | 3.680 | 3.448 | 1 |
| 2026-03-09 | 3.710 | 3.710 | 3.700 | 3.700 | 3.466 | 27 |
| 2026-03-06 | 3.740 | 3.775 | 3.740 | 3.750 | 3.513 | 9 |
| 2026-03-05 | 3.910 | 3.910 | 3.790 | 3.790 | 3.551 | 1 |
| 2026-03-04 | 3.800 | 3.920 | 3.800 | 3.920 | 3.673 | 3 |
| 2026-03-02 | 3.930 | 3.935 | 3.860 | 3.920 | 3.673 | 518 |
| 2026-02-27 | 3.880 | 3.880 | 3.880 | 3.880 | 3.635 | 160 |
| 2026-02-26 | 3.880 | 3.880 | 3.880 | 3.880 | 3.635 | 3,625 |
| 2026-02-24 | 3.680 | 3.860 | 3.680 | 3.860 | 3.616 | 2 |
| 2026-02-23 | 3.590 | 3.590 | 3.590 | 3.590 | 3.363 | 500 |
| 2026-02-20 | 3.220 | 3.520 | 3.220 | 3.520 | 3.298 | 29 |
| 2026-02-19 | 3.370 | 3.370 | 3.290 | 3.290 | 3.082 | 18 |
| 2026-02-18 | 3.340 | 3.380 | 3.330 | 3.330 | 3.120 | 141 |
| 2026-02-17 | 3.460 | 3.460 | 3.390 | 3.390 | 3.176 | 32 |
| 2026-02-16 | 3.560 | 3.560 | 3.440 | 3.440 | 3.223 | 6,036 |
| 2026-02-13 | 3.530 | 3.550 | 3.530 | 3.550 | 3.326 | 22 |
| 2026-02-12 | 3.600 | 3.600 | 3.590 | 3.600 | 3.373 | 100 |
| 2026-02-11 | 3.620 | 3.620 | 3.590 | 3.590 | 3.363 | 27 |
| 2026-02-10 | 3.620 | 3.650 | 3.620 | 3.650 | 3.420 | 35 |
| 2026-02-09 | 3.700 | 3.700 | 3.630 | 3.640 | 3.410 | 787 |
| 2026-02-06 | 3.750 | 3.750 | 3.640 | 3.690 | 3.457 | 83 |
| 2026-02-05 | 3.860 | 3.860 | 3.760 | 3.760 | 3.523 | 159 |
| 2026-02-04 | 3.880 | 3.880 | 3.880 | 3.880 | 3.635 | 4 |
| 2026-02-03 | 3.890 | 3.890 | 3.870 | 3.890 | 3.644 | 4 |
| 2026-02-02 | 3.820 | 3.850 | 3.820 | 3.840 | 3.598 | 33 |
| 2026-01-30 | 3.930 | 3.930 | 3.830 | 3.870 | 3.626 | 35 |
| 2026-01-28 | 3.940 | 3.940 | 3.930 | 3.930 | 3.682 | 10 |
| 2026-01-27 | 3.910 | 3.940 | 3.910 | 3.940 | 3.691 | 27 |
| 2026-01-26 | 3.980 | 3.980 | 3.970 | 3.970 | 3.719 | 25 |
| 2026-01-23 | 3.970 | 4.020 | 3.970 | 4.020 | 3.766 | 7 |
| 2026-01-22 | 3.830 | 4.010 | 3.830 | 4.010 | 3.757 | 254 |
| 2026-01-21 | 3.870 | 3.870 | 3.870 | 3.870 | 3.626 | 1 |
| 2026-01-20 | 3.820 | 3.840 | 3.780 | 3.840 | 3.598 | 16 |
| 2026-01-19 | 3.830 | 3.830 | 3.800 | 3.800 | 3.560 | 15 |
| 2026-01-16 | 3.860 | 3.860 | 3.860 | 3.860 | 3.616 | 4 |
| 2026-01-15 | 3.920 | 3.920 | 3.910 | 3.910 | 3.663 | 3 |
| 2026-01-14 | 3.900 | 3.900 | 3.900 | 3.900 | 3.654 | 2 |
| 2026-01-13 | 3.970 | 3.970 | 3.930 | 3.940 | 3.691 | 25 |
| 2026-01-12 | 3.980 | 3.980 | 3.980 | 3.980 | 3.729 | 502 |
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.