High Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-09 | 3.910 | 3.970 | 3.910 | 3.970 | 3.719 | 40 |
| 2026-01-08 | 3.910 | 3.940 | 3.900 | 3.940 | 3.691 | 99 |
| 2026-01-07 | 3.990 | 3.990 | 3.920 | 3.920 | 3.673 | 42 |
| 2026-01-06 | 3.990 | 3.990 | 3.970 | 3.990 | 3.738 | 151 |
| 2026-01-05 | 4.020 | 4.020 | 3.980 | 3.990 | 3.738 | 63 |
| 2026-01-02 | 4.010 | 4.040 | 4.010 | 4.020 | 3.766 | 24 |
| 2025-12-31 | 4.040 | 4.040 | 3.970 | 3.970 | 3.719 | 5 |
| 2025-12-30 | 4.090 | 4.090 | 4.050 | 4.050 | 3.794 | 5 |
| 2025-12-29 | 3.930 | 4.000 | 3.930 | 4.000 | 3.748 | 280 |
| 2025-12-24 | 3.850 | 3.910 | 3.850 | 3.880 | 3.635 | 165 |
| 2025-12-23 | 3.760 | 3.780 | 3.760 | 3.780 | 3.541 | 13 |
| 2025-12-22 | 3.800 | 3.800 | 3.730 | 3.760 | 3.523 | 895 |
| 2025-12-19 | 3.900 | 3.900 | 3.880 | 3.880 | 3.635 | 56 |
| 2025-12-18 | 3.890 | 3.900 | 3.880 | 3.900 | 3.654 | 29 |
| 2025-12-17 | 3.860 | 3.900 | 3.860 | 3.900 | 3.654 | 46 |
| 2025-12-16 | 3.880 | 3.900 | 3.880 | 3.900 | 3.654 | 902 |
| 2025-12-15 | 3.840 | 3.840 | 3.840 | 3.840 | 3.598 | 262 |
| 2025-12-12 | 3.900 | 3.900 | 3.900 | 3.900 | 3.654 | 1 |
| 2025-12-11 | 3.970 | 3.980 | 3.970 | 3.980 | 3.729 | 1 |
| 2025-12-10 | 3.940 | 3.980 | 3.940 | 3.980 | 3.729 | 141 |
| 2025-12-09 | 3.980 | 3.980 | 3.930 | 3.970 | 3.719 | 8 |
| 2025-12-08 | 4.000 | 4.000 | 3.980 | 3.980 | 3.729 | 4 |
| 2025-12-05 | 3.900 | 3.940 | 3.900 | 3.940 | 3.691 | 85 |
| 2025-12-04 | 3.880 | 3.880 | 3.880 | 3.880 | 3.635 | 9 |
| 2025-12-03 | 3.930 | 3.930 | 3.850 | 3.850 | 3.607 | 46 |
| 2025-12-02 | 3.940 | 3.940 | 3.910 | 3.910 | 3.663 | 8 |
| 2025-12-01 | 3.920 | 3.920 | 3.920 | 3.920 | 3.673 | 869 |
| 2025-11-28 | 3.870 | 3.940 | 3.870 | 3.890 | 3.644 | 6 |
| 2025-11-27 | 3.920 | 3.920 | 3.860 | 3.900 | 3.654 | 67 |
| 2025-11-26 | 3.920 | 3.920 | 3.880 | 3.880 | 3.635 | 35 |
| 2025-11-25 | 3.920 | 3.920 | 3.870 | 3.870 | 3.626 | 1 |
| 2025-11-24 | 4.000 | 4.000 | 3.940 | 3.940 | 3.691 | 33 |
| 2025-11-21 | 3.990 | 4.000 | 3.970 | 3.980 | 3.729 | 770 |
| 2025-11-20 | 4.000 | 4.000 | 3.970 | 3.970 | 3.719 | 1,551 |
| 2025-11-19 | 4.000 | 4.020 | 4.000 | 4.020 | 3.766 | 2 |
| 2025-11-18 | 3.960 | 4.010 | 3.960 | 4.010 | 3.757 | 18 |
| 2025-11-17 | 4.000 | 4.000 | 4.000 | 4.000 | 3.748 | 1 |
| 2025-11-14 | 4.000 | 4.000 | 3.920 | 3.970 | 3.719 | 74 |
| 2025-11-13 | 4.020 | 4.030 | 4.020 | 4.020 | 3.766 | 529 |
| 2025-11-12 | 4.020 | 4.050 | 3.980 | 3.980 | 3.729 | 534 |
| 2025-11-11 | 4.060 | 4.060 | 4.010 | 4.010 | 3.757 | 47 |
| 2025-11-10 | 4.100 | 4.100 | 4.030 | 4.060 | 3.804 | 309 |
| 2025-11-07 | 3.960 | 4.050 | 3.960 | 4.020 | 3.766 | 101 |
| 2025-11-06 | 3.920 | 3.920 | 3.860 | 3.880 | 3.635 | 408 |
| 2025-11-05 | 3.960 | 3.960 | 3.820 | 3.820 | 3.579 | 3,273 |
| 2025-11-04 | 3.990 | 4.040 | 3.990 | 4.040 | 3.785 | 53 |
| 2025-11-03 | 3.990 | 4.000 | 3.990 | 4.000 | 3.748 | 1 |
| 2025-10-31 | 3.960 | 4.000 | 3.930 | 4.000 | 3.748 | 13 |
| 2025-10-30 | 4.020 | 4.020 | 4.000 | 4.000 | 3.748 | 3 |
| 2025-10-29 | 4.060 | 4.080 | 4.060 | 4.080 | 3.822 | 20 |
| 2025-10-28 | 4.030 | 4.050 | 4.030 | 4.050 | 3.794 | 23 |
| 2025-10-27 | 4.020 | 4.070 | 4.020 | 4.050 | 3.794 | 1,477 |
| 2025-10-24 | 4.060 | 4.060 | 4.060 | 4.060 | 3.804 | 19 |
| 2025-10-23 | 4.060 | 4.080 | 4.010 | 4.080 | 3.822 | 28 |
| 2025-10-22 | 4.120 | 4.150 | 4.120 | 4.140 | 3.879 | 72 |
| 2025-10-21 | 4.050 | 4.120 | 4.050 | 4.110 | 3.851 | 21 |
| 2025-10-20 | 4.000 | 4.050 | 3.990 | 4.050 | 3.794 | 31 |
| 2025-10-17 | 3.970 | 4.020 | 3.970 | 4.020 | 3.766 | 24 |
| 2025-10-16 | 4.080 | 4.110 | 3.980 | 3.980 | 3.729 | 1,158 |
| 2025-10-15 | 4.050 | 4.050 | 4.030 | 4.030 | 3.776 | 632 |
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.