High Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-14 | 3.910 | 3.980 | 3.905 | 3.910 | 3.663 | 44 |
| 2025-10-13 | 4.120 | 4.120 | 3.980 | 3.980 | 3.729 | 1,006 |
| 2025-10-10 | 4.050 | 4.050 | 4.050 | 4.050 | 3.794 | 52 |
| 2025-10-09 | 4.170 | 4.170 | 4.170 | 4.170 | 3.907 | 5 |
| 2025-10-08 | 4.010 | 4.250 | 4.010 | 4.200 | 3.935 | 4,164 |
| 2025-10-07 | 3.900 | 3.950 | 3.900 | 3.910 | 3.663 | 13 |
| 2025-10-06 | 3.920 | 3.920 | 3.910 | 3.910 | 3.663 | 853 |
| 2025-10-03 | 3.920 | 3.960 | 3.900 | 3.900 | 3.654 | 143 |
| 2025-10-02 | 4.040 | 4.070 | 3.920 | 3.930 | 3.682 | 179 |
| 2025-10-01 | 4.050 | 4.090 | 4.050 | 4.060 | 3.804 | 152 |
| 2025-09-30 | 4.090 | 4.090 | 4.040 | 4.050 | 3.794 | 19 |
| 2025-09-29 | 4.090 | 4.090 | 4.090 | 4.090 | 3.832 | 1 |
| 2025-09-26 | 4.050 | 4.060 | 4.050 | 4.060 | 3.804 | 1 |
| 2025-09-25 | 4.000 | 4.070 | 3.900 | 4.070 | 3.813 | 280 |
| 2025-09-24 | 4.030 | 4.070 | 3.930 | 3.940 | 3.691 | 822 |
| 2025-09-23 | 4.080 | 4.130 | 4.070 | 4.090 | 3.832 | 7,825 |
| 2025-09-22 | 4.080 | 4.100 | 4.030 | 4.100 | 3.841 | 52 |
| 2025-09-19 | 4.050 | 4.080 | 4.050 | 4.080 | 3.822 | 3 |
| 2025-09-18 | 3.990 | 4.080 | 3.990 | 4.075 | 3.818 | 66 |
| 2025-09-17 | 4.040 | 4.040 | 4.000 | 4.040 | 3.785 | 332 |
| 2025-09-16 | 3.940 | 4.030 | 3.940 | 4.030 | 3.776 | 138 |
| 2025-09-15 | 3.890 | 3.940 | 3.885 | 3.920 | 3.673 | 211 |
| 2025-09-12 | 3.810 | 3.850 | 3.800 | 3.850 | 3.607 | 1,617 |
| 2025-09-11 | 3.650 | 3.800 | 3.650 | 3.780 | 3.541 | 998 |
| 2025-09-10 | 3.610 | 3.610 | 3.590 | 3.610 | 3.382 | 101 |
| 2025-09-09 | 3.620 | 3.620 | 3.580 | 3.580 | 3.354 | 16 |
| 2025-09-08 | 3.660 | 3.710 | 3.630 | 3.670 | 3.438 | 1,632 |
| 2025-09-05 | 3.480 | 3.560 | 3.440 | 3.550 | 3.326 | 1,789 |
| 2025-09-04 | 3.630 | 3.700 | 3.480 | 3.570 | 3.345 | 2,377 |
| 2025-09-03 | 3.530 | 3.730 | 3.530 | 3.690 | 3.457 | 4,266 |
| 2025-09-02 | 4.720 | 4.720 | 4.550 | 4.570 | 3.345 | 1,237 |
| 2025-09-01 | 4.780 | 4.780 | 4.710 | 4.710 | 3.447 | 1,577 |
| 2025-08-29 | 4.720 | 4.780 | 4.720 | 4.780 | 3.498 | 902 |
| 2025-08-28 | 4.770 | 4.770 | 4.670 | 4.670 | 3.418 | 67 |
| 2025-08-27 | 4.720 | 4.720 | 4.700 | 4.700 | 3.440 | 460 |
| 2025-08-26 | 4.910 | 4.910 | 4.720 | 4.770 | 3.491 | 968 |
| 2025-08-22 | 4.700 | 4.760 | 4.700 | 4.760 | 3.484 | 178 |
| 2025-08-21 | 4.710 | 4.710 | 4.680 | 4.710 | 3.447 | 15 |
| 2025-08-19 | 4.690 | 4.690 | 4.620 | 4.620 | 3.381 | 31 |
| 2025-08-18 | 4.650 | 4.650 | 4.560 | 4.630 | 3.389 | 678 |
| 2025-08-15 | 4.670 | 4.680 | 4.640 | 4.680 | 3.425 | 501 |
| 2025-08-14 | 4.530 | 4.641 | 4.530 | 4.641 | 3.397 | 1,163 |
| 2025-08-13 | 4.450 | 4.670 | 4.450 | 4.670 | 3.418 | 296 |
| 2025-08-12 | 4.410 | 4.460 | 4.400 | 4.460 | 3.264 | 66 |
| 2025-08-08 | 4.420 | 4.420 | 4.320 | 4.340 | 3.176 | 26 |
| 2025-08-07 | 4.310 | 4.360 | 4.290 | 4.360 | 3.191 | 87 |
| 2025-08-06 | 4.320 | 4.320 | 4.320 | 4.320 | 3.162 | 22 |
| 2025-08-05 | 4.310 | 4.340 | 4.310 | 4.330 | 3.169 | 50 |
| 2025-08-04 | 4.260 | 4.260 | 4.260 | 4.260 | 3.118 | 12 |
| 2025-08-01 | 4.220 | 4.280 | 4.210 | 4.220 | 3.089 | 191 |
| 2025-07-31 | 4.290 | 4.290 | 4.290 | 4.290 | 3.140 | 857 |
| 2025-07-30 | 4.310 | 4.330 | 4.310 | 4.330 | 3.169 | 2,698 |
| 2025-07-29 | 4.200 | 4.300 | 4.200 | 4.300 | 3.147 | 238 |
| 2025-07-28 | 4.320 | 4.320 | 4.150 | 4.150 | 3.037 | 553 |
| 2025-07-25 | 4.270 | 4.270 | 4.270 | 4.270 | 3.125 | 1,054 |
| 2025-07-23 | 4.120 | 4.150 | 4.110 | 4.150 | 3.037 | 21 |
| 2025-07-22 | 4.170 | 4.170 | 4.100 | 4.100 | 3.001 | 63 |
| 2025-07-21 | 4.290 | 4.290 | 4.230 | 4.230 | 3.096 | 9 |
| 2025-07-18 | 4.380 | 4.380 | 4.320 | 4.320 | 3.162 | 255 |
| 2025-07-17 | 4.360 | 4.380 | 4.360 | 4.360 | 3.191 | 73 |
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.