High Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 2.930 | 2.930 | 2.900 | 2.900 | 1.859 | 6 |
| 2024-04-11 | 2.930 | 2.950 | 2.930 | 2.950 | 1.891 | 3 |
| 2024-04-09 | 2.950 | 2.950 | 2.920 | 2.920 | 1.872 | 2 |
| 2024-04-08 | 2.940 | 2.940 | 2.940 | 2.940 | 1.885 | 1 |
| 2024-04-05 | 2.910 | 2.910 | 2.910 | 2.910 | 1.866 | 3 |
| 2024-04-04 | 2.900 | 2.900 | 2.900 | 2.900 | 1.859 | 1 |
| 2024-04-03 | 2.760 | 2.760 | 2.760 | 2.760 | 1.770 | 1 |
| 2024-04-02 | 2.860 | 2.860 | 2.860 | 2.860 | 1.834 | 1 |
| 2024-03-28 | 3.000 | 3.000 | 3.000 | 3.000 | 1.924 | 1 |
| 2024-03-27 | 2.650 | 2.650 | 2.650 | 2.650 | 1.699 | 1 |
| 2024-03-26 | 2.800 | 2.800 | 2.800 | 2.800 | 1.795 | 1 |
| 2024-03-25 | 2.750 | 2.750 | 2.750 | 2.750 | 1.763 | 1 |
| 2024-03-22 | 2.730 | 2.730 | 2.730 | 2.730 | 1.750 | 1 |
| 2024-03-21 | 2.680 | 2.740 | 2.680 | 2.740 | 1.757 | 3 |
| 2024-03-19 | 2.670 | 2.670 | 2.670 | 2.670 | 1.712 | 1,132 |
| 2024-03-18 | 2.750 | 2.750 | 2.750 | 2.750 | 1.763 | 1 |
| 2024-03-15 | 2.790 | 2.790 | 2.790 | 2.790 | 1.789 | 1 |
| 2024-03-14 | 2.790 | 2.790 | 2.760 | 2.760 | 1.770 | 205 |
| 2024-03-11 | 2.770 | 2.820 | 2.770 | 2.820 | 1.808 | 800 |
| 2024-03-04 | 2.780 | 2.780 | 2.780 | 2.780 | 1.782 | 1 |
| 2024-02-26 | 2.770 | 2.770 | 2.670 | 2.670 | 1.712 | 290 |
| 2024-02-19 | 2.750 | 2.860 | 2.750 | 2.860 | 1.834 | 21 |
| 2024-02-16 | 2.700 | 2.700 | 2.700 | 2.700 | 1.731 | 1 |
| 2024-02-15 | 2.730 | 2.730 | 2.700 | 2.700 | 1.731 | 20 |
| 2024-02-14 | 2.770 | 2.770 | 2.770 | 2.770 | 1.776 | 44 |
| 2024-02-12 | 2.830 | 2.830 | 2.750 | 2.750 | 1.763 | 2 |
| 2024-02-08 | 2.880 | 2.880 | 2.810 | 2.810 | 1.802 | 637 |
| 2024-02-07 | 2.860 | 2.860 | 2.800 | 2.800 | 1.795 | 1 |
| 2024-02-06 | 2.970 | 2.970 | 2.830 | 2.830 | 1.814 | 1 |
| 2024-02-05 | 3.110 | 3.120 | 2.950 | 2.950 | 1.891 | 3 |
| 2024-02-02 | 3.150 | 3.150 | 3.110 | 3.110 | 1.994 | 1 |
| 2024-02-01 | 3.100 | 3.100 | 3.080 | 3.080 | 1.975 | 46 |
| 2024-01-30 | 3.150 | 3.150 | 3.030 | 3.067 | 1.966 | 1,576 |
| 2024-01-29 | 3.170 | 3.170 | 3.102 | 3.102 | 1.989 | 2,135 |
| 2024-01-26 | 3.360 | 3.360 | 3.160 | 3.160 | 2.026 | 462 |
| 2024-01-25 | 3.440 | 3.440 | 3.313 | 3.313 | 2.124 | 2,205 |
| 2024-01-24 | 3.800 | 3.800 | 3.780 | 3.780 | 2.424 | 138 |
| 2024-01-23 | 3.790 | 3.800 | 3.780 | 3.800 | 2.436 | 164 |
| 2024-01-22 | 3.830 | 3.830 | 3.820 | 3.820 | 2.449 | 1,055 |
| 2024-01-19 | 3.840 | 3.840 | 3.800 | 3.800 | 2.436 | 260 |
| 2024-01-18 | 3.840 | 3.840 | 3.840 | 3.840 | 2.462 | 212 |
| 2024-01-17 | 3.850 | 3.850 | 3.837 | 3.837 | 2.460 | 98 |
| 2024-01-16 | 3.870 | 3.870 | 3.850 | 3.850 | 2.468 | 222 |
| 2024-01-15 | 3.850 | 3.850 | 3.820 | 3.840 | 2.462 | 975 |
| 2024-01-12 | 3.840 | 3.840 | 3.820 | 3.820 | 2.449 | 491 |
| 2024-01-11 | 3.920 | 3.920 | 3.850 | 3.850 | 2.469 | 1,412 |
| 2024-01-10 | 3.750 | 3.912 | 3.750 | 3.850 | 2.469 | 2,255 |
| 2024-01-08 | 3.750 | 3.750 | 3.750 | 3.750 | 2.404 | 1 |
| 2024-01-05 | 3.750 | 3.750 | 3.745 | 3.745 | 2.401 | 63 |
| 2024-01-02 | 3.840 | 3.910 | 3.840 | 3.910 | 2.507 | 1 |
| 2023-12-27 | 3.630 | 3.720 | 3.630 | 3.720 | 2.385 | 2 |
| 2023-12-19 | 3.810 | 3.810 | 3.790 | 3.790 | 2.430 | 15 |
| 2023-12-18 | 3.860 | 3.860 | 3.840 | 3.840 | 2.462 | 4 |
| 2023-12-11 | 3.950 | 3.950 | 3.950 | 3.950 | 2.533 | 1 |
| 2023-12-04 | 4.040 | 4.040 | 4.000 | 4.000 | 2.565 | 1 |
| 2023-12-01 | 4.140 | 4.140 | 4.060 | 4.060 | 2.603 | 3 |
| 2023-11-28 | 4.280 | 4.280 | 4.280 | 4.280 | 2.744 | 1 |
| 2023-09-11 | 4.700 | 4.700 | 4.700 | 4.700 | 3.014 | 1 |
| 2022-08-24 | 4.940 | 4.940 | 4.940 | 4.940 | 2.898 | 18 |
← NewerPage 8 of 8 · 479 trading days
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.