High Co. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-10	2.650	2.650	2.650	2.650	1.810	22
2025-03-05	2.720	2.720	2.720	2.720	1.858	32
2025-03-04	2.690	2.690	2.690	2.690	1.838	3
2025-03-03	2.690	2.690	2.690	2.690	1.838	5
2025-02-28	2.720	2.720	2.720	2.720	1.858	5
2025-02-27	2.740	2.740	2.740	2.740	1.872	6
2025-02-26	2.710	2.710	2.710	2.710	1.851	6
2025-02-25	2.710	2.710	2.710	2.710	1.851	35
2025-02-24	2.700	2.710	2.700	2.710	1.851	177
2025-02-19	2.690	2.690	2.660	2.660	1.817	25
2025-02-17	2.530	2.540	2.530	2.540	1.735	234
2025-02-11	2.520	2.520	2.520	2.520	1.721	2
2025-02-07	2.520	2.520	2.520	2.520	1.721	6
2025-01-29	2.540	2.540	2.530	2.540	1.735	104
2025-01-27	2.530	2.530	2.530	2.530	1.728	1
2025-01-22	2.500	2.500	2.500	2.500	1.708	200
2025-01-21	2.500	2.500	2.500	2.500	1.708	4
2025-01-20	2.510	2.510	2.510	2.510	1.715	100
2025-01-14	2.530	2.530	2.530	2.530	1.728	50
2025-01-08	2.510	2.510	2.510	2.510	1.715	3
2025-01-03	2.470	2.470	2.470	2.470	1.687	50
2025-01-02	2.510	2.560	2.460	2.460	1.680	793
2024-12-31	2.510	2.510	2.510	2.510	1.715	1
2024-12-27	2.400	2.400	2.400	2.400	1.639	4
2024-12-24	2.360	2.360	2.360	2.360	1.612	100
2024-12-20	2.340	2.340	2.340	2.340	1.598	2
2024-12-19	2.420	2.420	2.330	2.330	1.592	1,185
2024-12-18	2.390	2.390	2.390	2.390	1.633	21
2024-12-13	2.460	2.460	2.400	2.400	1.639	804
2024-12-12	2.490	2.490	2.490	2.490	1.701	1,000
2024-12-10	2.470	2.470	2.470	2.470	1.687	220
2024-12-04	2.320	2.320	2.320	2.320	1.585	1
2024-11-27	2.520	2.520	2.520	2.520	1.721	19
2024-11-19	2.600	2.600	2.600	2.600	1.776	2
2024-11-14	2.620	2.620	2.620	2.620	1.790	1
2024-11-13	2.580	2.580	2.580	2.580	1.762	2
2024-11-12	2.590	2.600	2.590	2.600	1.776	1
2024-11-11	2.540	2.540	2.540	2.540	1.735	3
2024-11-06	2.580	2.580	2.580	2.580	1.762	1
2024-11-01	2.540	2.560	2.530	2.530	1.728	11
2024-10-31	2.590	2.590	2.590	2.590	1.769	1
2024-10-30	2.600	2.600	2.600	2.600	1.776	1
2024-10-28	2.650	2.650	2.650	2.650	1.810	1
2024-10-16	2.580	2.580	2.580	2.580	1.762	1
2024-09-17	2.580	2.580	2.580	2.580	1.762	3
2024-09-13	2.550	2.550	2.550	2.550	1.742	1
2024-09-05	2.560	2.560	2.560	2.560	1.749	1
2024-08-16	2.660	2.660	2.650	2.650	1.810	110
2024-08-05	2.550	2.550	2.520	2.520	1.721	26
2024-08-02	2.630	2.630	2.620	2.620	1.790	35
2024-08-01	2.660	2.660	2.660	2.660	1.817	49
2024-06-20	2.850	2.850	2.850	2.850	1.947	1
2024-06-03	2.990	2.990	2.990	2.990	2.042	12
2024-05-30	3.020	3.020	3.000	3.000	2.049	1
2024-05-28	3.040	3.040	2.960	2.960	2.022	100
2024-05-23	3.320	3.320	3.240	3.260	2.090	112
2024-05-22	3.330	3.340	3.290	3.290	2.109	9
2024-05-21	3.270	3.290	3.230	3.230	2.071	42
2024-05-17	3.250	3.280	3.250	3.280	2.103	3
2024-05-13	3.280	3.280	3.280	3.280	2.103	6

← NewerPage 7 of 8 · 479 trading daysOlder →

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.