High Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 1 |
| 2026-10-20 | 3.500 | 3.500 | 3.450 | 3.450 | 3.450 | 46 |
| 2026-10-16 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1 |
| 2026-10-15 | 3.641 | 3.650 | 3.635 | 3.640 | 3.640 | 11 |
| 2026-10-14 | 3.580 | 3.580 | 3.575 | 3.575 | 3.575 | 7 |
| 2026-10-13 | 3.540 | 3.555 | 3.540 | 3.555 | 3.555 | 1 |
| 2026-10-12 | 3.465 | 3.540 | 3.465 | 3.540 | 3.540 | 41 |
| 2026-10-09 | 3.425 | 3.425 | 3.425 | 3.425 | 3.425 | 1 |
| 2026-10-08 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 4 |
| 2026-10-07 | 3.375 | 3.375 | 3.375 | 3.375 | 3.375 | 2 |
| 2026-10-06 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 2 |
| 2026-10-05 | 3.460 | 3.460 | 3.420 | 3.435 | 3.435 | 3 |
| 2026-10-02 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 1 |
| 2026-10-01 | 3.475 | 3.490 | 3.475 | 3.490 | 3.490 | 4 |
| 2026-09-30 | 3.410 | 3.600 | 3.410 | 3.600 | 3.600 | 16 |
| 2026-09-29 | 3.440 | 3.445 | 3.440 | 3.445 | 3.445 | 18 |
| 2026-09-28 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 2 |
| 2026-09-25 | 3.445 | 3.445 | 3.445 | 3.445 | 3.445 | 3 |
| 2026-09-24 | 3.435 | 3.435 | 3.395 | 3.395 | 3.395 | 11 |
| 2026-09-23 | 3.480 | 3.480 | 3.430 | 3.430 | 3.430 | 8 |
| 2026-09-22 | 3.455 | 3.475 | 3.435 | 3.475 | 3.475 | 35 |
| 2026-09-21 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 37 |
| 2026-09-18 | 3.520 | 3.520 | 3.505 | 3.505 | 3.505 | 8 |
| 2026-09-17 | 3.550 | 3.550 | 3.540 | 3.540 | 3.540 | 422 |
| 2026-09-16 | 3.500 | 3.560 | 3.500 | 3.560 | 3.560 | 6 |
| 2026-09-15 | 3.545 | 3.545 | 3.505 | 3.505 | 3.505 | 6 |
| 2026-09-14 | 3.560 | 3.560 | 3.525 | 3.525 | 3.525 | 4 |
| 2026-09-11 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 2,000 |
| 2026-09-09 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 2 |
| 2026-09-08 | 3.565 | 3.570 | 3.565 | 3.570 | 3.570 | 150 |
| 2026-09-07 | 3.545 | 3.550 | 3.535 | 3.550 | 3.550 | 862 |
| 2026-09-04 | 3.520 | 3.580 | 3.520 | 3.560 | 3.560 | 1,775 |
| 2026-09-03 | 3.545 | 3.545 | 3.520 | 3.520 | 3.520 | 1,106 |
| 2026-09-02 | 3.580 | 3.580 | 3.570 | 3.570 | 3.570 | 1 |
| 2026-09-01 | 3.605 | 3.620 | 3.585 | 3.585 | 3.585 | 149 |
| 2026-08-31 | 3.635 | 3.635 | 3.620 | 3.635 | 3.635 | 25 |
| 2026-08-28 | 3.655 | 3.655 | 3.655 | 3.655 | 3.655 | 1,250 |
| 2026-08-27 | 3.660 | 3.685 | 3.645 | 3.680 | 3.680 | 1,557 |
| 2026-08-26 | 3.705 | 3.705 | 3.625 | 3.625 | 3.625 | 869 |
| 2026-08-25 | 3.670 | 3.700 | 3.670 | 3.700 | 3.700 | 100 |
| 2026-08-21 | 3.720 | 3.720 | 3.695 | 3.695 | 3.695 | 2 |
| 2026-08-20 | 3.750 | 3.790 | 3.735 | 3.735 | 3.735 | 3,553 |
| 2026-08-19 | 3.755 | 3.755 | 3.745 | 3.745 | 3.745 | 50 |
| 2026-08-13 | 3.760 | 3.800 | 3.740 | 3.780 | 3.780 | 1,454 |
| 2026-08-12 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 1,003 |
| 2026-08-11 | 3.670 | 3.685 | 3.670 | 3.685 | 3.685 | 1,009 |
| 2026-08-10 | 3.695 | 3.695 | 3.650 | 3.660 | 3.660 | 1,702 |
| 2026-08-07 | 3.755 | 3.755 | 3.670 | 3.670 | 3.670 | 1,751 |
| 2026-08-06 | 3.760 | 3.760 | 3.740 | 3.750 | 3.750 | 1,020 |
| 2026-08-05 | 3.735 | 3.735 | 3.735 | 3.735 | 3.735 | 980 |
| 2026-08-04 | 3.750 | 3.750 | 3.735 | 3.735 | 3.735 | 75 |
| 2026-08-03 | 3.670 | 3.740 | 3.670 | 3.740 | 3.740 | 134 |
| 2026-07-31 | 3.675 | 3.710 | 3.675 | 3.710 | 3.710 | 298 |
| 2026-07-30 | 3.665 | 3.705 | 3.665 | 3.675 | 3.675 | 501 |
| 2026-07-29 | 3.625 | 3.645 | 3.625 | 3.645 | 3.645 | 1,001 |
| 2026-07-28 | 3.620 | 3.630 | 3.615 | 3.625 | 3.625 | 1,508 |
| 2026-07-27 | 3.635 | 3.650 | 3.615 | 3.615 | 3.615 | 7 |
| 2026-07-24 | 3.680 | 3.680 | 3.630 | 3.630 | 3.630 | 285 |
| 2026-07-23 | 3.685 | 3.685 | 3.685 | 3.685 | 3.685 | 6 |
| 2026-07-22 | 3.665 | 3.665 | 3.665 | 3.665 | 3.665 | 2 |
Page 1 of 2 · 119 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.