High Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-16 | 4.220 | 4.270 | 4.190 | 4.270 | 3.125 | 99 |
| 2025-07-15 | 4.220 | 4.220 | 4.220 | 4.220 | 3.089 | 12 |
| 2025-07-14 | 4.190 | 4.200 | 4.180 | 4.200 | 3.074 | 159 |
| 2025-07-11 | 4.120 | 4.200 | 4.120 | 4.180 | 3.059 | 149 |
| 2025-07-10 | 4.120 | 4.120 | 4.110 | 4.110 | 3.008 | 30 |
| 2025-07-09 | 4.170 | 4.170 | 4.130 | 4.130 | 3.023 | 6 |
| 2025-07-08 | 4.150 | 4.160 | 4.150 | 4.160 | 3.045 | 102 |
| 2025-07-07 | 4.140 | 4.170 | 4.100 | 4.100 | 3.001 | 203 |
| 2025-07-04 | 4.070 | 4.070 | 4.070 | 4.070 | 2.979 | 14 |
| 2025-07-03 | 4.020 | 4.060 | 4.010 | 4.010 | 2.935 | 614 |
| 2025-07-02 | 3.870 | 4.000 | 3.870 | 4.000 | 2.928 | 5,469 |
| 2025-07-01 | 3.820 | 3.830 | 3.820 | 3.830 | 2.803 | 1,297 |
| 2025-06-30 | 3.800 | 3.830 | 3.800 | 3.830 | 2.803 | 10 |
| 2025-06-27 | 3.840 | 3.840 | 3.775 | 3.800 | 2.781 | 110 |
| 2025-06-25 | 3.920 | 3.940 | 3.920 | 3.940 | 2.884 | 166 |
| 2025-06-24 | 3.900 | 3.930 | 3.900 | 3.920 | 2.869 | 8 |
| 2025-06-23 | 3.880 | 3.900 | 3.880 | 3.900 | 2.854 | 17 |
| 2025-06-19 | 3.810 | 3.850 | 3.790 | 3.850 | 2.818 | 404 |
| 2025-06-18 | 3.770 | 3.770 | 3.770 | 3.770 | 2.759 | 15 |
| 2025-06-17 | 3.630 | 3.630 | 3.630 | 3.630 | 2.657 | 1 |
| 2025-06-13 | 3.510 | 3.540 | 3.510 | 3.530 | 2.584 | 67 |
| 2025-06-12 | 3.600 | 3.600 | 3.600 | 3.600 | 2.635 | 42 |
| 2025-06-11 | 3.660 | 3.660 | 3.630 | 3.630 | 2.657 | 60 |
| 2025-06-10 | 3.670 | 3.670 | 3.660 | 3.660 | 2.679 | 64 |
| 2025-06-09 | 3.660 | 3.660 | 3.620 | 3.650 | 2.671 | 291 |
| 2025-06-06 | 3.530 | 3.680 | 3.530 | 3.680 | 2.693 | 35 |
| 2025-06-05 | 3.490 | 3.490 | 3.460 | 3.470 | 2.540 | 466 |
| 2025-06-04 | 3.460 | 3.460 | 3.460 | 3.460 | 2.532 | 3 |
| 2025-05-28 | 3.370 | 3.370 | 3.350 | 3.360 | 2.459 | 31 |
| 2025-05-27 | 3.330 | 3.360 | 3.330 | 3.360 | 2.459 | 28 |
| 2025-05-23 | 3.440 | 3.440 | 3.310 | 3.430 | 2.510 | 748 |
| 2025-05-22 | 3.770 | 3.810 | 3.730 | 3.750 | 2.562 | 113 |
| 2025-05-21 | 3.620 | 3.800 | 3.620 | 3.800 | 2.596 | 91 |
| 2025-05-20 | 3.610 | 3.610 | 3.600 | 3.610 | 2.466 | 53 |
| 2025-05-16 | 3.640 | 3.650 | 3.510 | 3.510 | 2.398 | 66 |
| 2025-05-15 | 3.562 | 3.650 | 3.562 | 3.650 | 2.493 | 142 |
| 2025-05-13 | 3.590 | 3.730 | 3.590 | 3.730 | 2.548 | 4 |
| 2025-05-12 | 3.400 | 3.500 | 3.400 | 3.500 | 2.391 | 19 |
| 2025-05-08 | 3.350 | 3.350 | 3.350 | 3.350 | 2.288 | 23 |
| 2025-05-07 | 3.290 | 3.290 | 3.280 | 3.280 | 2.241 | 20 |
| 2025-05-06 | 3.240 | 3.280 | 3.210 | 3.280 | 2.241 | 316 |
| 2025-05-02 | 3.140 | 3.140 | 3.140 | 3.140 | 2.145 | 45 |
| 2025-04-30 | 3.090 | 3.090 | 3.090 | 3.090 | 2.111 | 6 |
| 2025-04-29 | 3.130 | 3.130 | 3.120 | 3.120 | 2.131 | 13 |
| 2025-04-28 | 3.080 | 3.130 | 3.080 | 3.130 | 2.138 | 123 |
| 2025-04-25 | 3.050 | 3.070 | 3.040 | 3.070 | 2.097 | 162 |
| 2025-04-23 | 3.030 | 3.030 | 3.030 | 3.030 | 2.070 | 8 |
| 2025-04-22 | 3.050 | 3.050 | 3.050 | 3.050 | 2.083 | 8 |
| 2025-04-10 | 3.020 | 3.020 | 3.020 | 3.020 | 2.063 | 30 |
| 2025-04-04 | 2.950 | 2.950 | 2.950 | 2.950 | 2.015 | 5 |
| 2025-03-28 | 3.190 | 3.190 | 3.190 | 3.190 | 2.179 | 153 |
| 2025-03-27 | 3.230 | 3.260 | 3.110 | 3.140 | 2.145 | 82 |
| 2025-03-26 | 3.170 | 3.270 | 3.170 | 3.270 | 2.234 | 103 |
| 2025-03-25 | 3.190 | 3.200 | 3.190 | 3.200 | 2.186 | 13 |
| 2025-03-24 | 3.100 | 3.110 | 3.100 | 3.110 | 2.124 | 565 |
| 2025-03-21 | 3.160 | 3.178 | 3.110 | 3.110 | 2.124 | 151 |
| 2025-03-20 | 3.130 | 3.200 | 3.100 | 3.130 | 2.138 | 388 |
| 2025-03-17 | 2.690 | 2.690 | 2.660 | 2.660 | 1.817 | 102 |
| 2025-03-13 | 2.670 | 2.670 | 2.670 | 2.670 | 1.824 | 35 |
| 2025-03-12 | 2.670 | 2.670 | 2.670 | 2.670 | 1.824 | 3 |
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.