HWA AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-11 | 6.023 | 6.023 | 6.023 | 6.023 | 6.023 | 1,135 |
| 2024-01-09 | 5.849 | 5.936 | 5.849 | 5.936 | 5.936 | 1 |
| 2024-01-08 | 6.023 | 6.023 | 5.936 | 5.936 | 5.936 | 115 |
| 2024-01-03 | 5.980 | 5.980 | 5.936 | 5.936 | 5.936 | 856 |
| 2023-12-27 | 5.980 | 5.980 | 5.893 | 5.893 | 5.893 | 25 |
| 2023-12-18 | 5.980 | 5.980 | 5.893 | 5.893 | 5.893 | 309 |
| 2023-12-05 | 5.805 | 6.023 | 5.805 | 5.936 | 5.936 | 1,203 |
| 2023-11-23 | 5.674 | 5.718 | 5.674 | 5.718 | 5.718 | 836 |
| 2023-11-21 | 5.631 | 5.631 | 5.543 | 5.543 | 5.543 | 836 |
| 2023-11-20 | 5.849 | 5.849 | 5.674 | 5.674 | 5.674 | 896 |
| 2023-11-14 | 5.674 | 5.980 | 5.674 | 5.980 | 5.980 | 2,406 |
| 2023-11-10 | 5.674 | 5.674 | 5.587 | 5.587 | 5.587 | 856 |
| 2023-11-09 | 5.762 | 5.762 | 5.762 | 5.762 | 5.762 | 1,616 |
| 2023-10-31 | 5.893 | 5.893 | 5.849 | 5.849 | 5.849 | 115 |
| 2023-10-20 | 5.762 | 5.805 | 5.762 | 5.805 | 5.805 | 1,686 |
| 2023-10-19 | 5.893 | 5.893 | 5.849 | 5.849 | 5.849 | 843 |
| 2023-10-17 | 6.023 | 6.023 | 5.980 | 5.980 | 5.980 | 194 |
| 2023-10-13 | 5.936 | 5.936 | 5.936 | 5.936 | 5.936 | 530 |
| 2023-10-12 | 6.023 | 6.067 | 5.849 | 5.849 | 5.849 | 3,102 |
| 2023-10-10 | 6.023 | 6.023 | 5.936 | 5.936 | 5.936 | 160 |
| 2023-09-28 | 5.849 | 6.111 | 5.849 | 5.980 | 5.980 | 1,623 |
| 2023-09-26 | 6.023 | 6.023 | 5.980 | 5.980 | 5.980 | 1,609 |
| 2023-09-22 | 6.023 | 6.198 | 6.023 | 6.154 | 6.154 | 1,071 |
| 2023-09-21 | 5.936 | 5.936 | 5.893 | 5.893 | 5.893 | 808 |
| 2023-09-20 | 5.936 | 6.067 | 5.849 | 6.067 | 6.067 | 2,423 |
| 2023-09-19 | 6.198 | 6.198 | 6.067 | 6.067 | 6.067 | 790 |
| 2023-09-18 | 6.329 | 6.329 | 6.067 | 6.067 | 6.067 | 1,519 |
| 2023-09-15 | 6.198 | 6.198 | 6.067 | 6.198 | 6.198 | 3,038 |
| 2023-09-14 | 6.416 | 6.416 | 6.329 | 6.329 | 6.329 | 759 |
| 2023-09-13 | 6.547 | 6.547 | 6.504 | 6.504 | 6.504 | 759 |
| 2023-08-31 | 6.678 | 6.678 | 6.591 | 6.591 | 6.591 | 3,232 |
| 2023-08-16 | 6.722 | 6.722 | 6.460 | 6.547 | 6.547 | 4,493 |
| 2023-08-15 | 6.766 | 6.809 | 6.635 | 6.809 | 6.809 | 2,467 |
| 2023-08-11 | 6.678 | 6.678 | 6.678 | 6.678 | 6.678 | 376 |
| 2023-08-10 | 6.591 | 6.635 | 6.591 | 6.635 | 6.635 | 770 |
| 2023-08-02 | 6.547 | 6.591 | 6.504 | 6.504 | 6.504 | 687 |
| 2023-08-01 | 6.678 | 6.722 | 6.504 | 6.504 | 6.504 | 802 |
| 2023-07-31 | 6.809 | 6.809 | 6.635 | 6.635 | 6.635 | 3,092 |
| 2023-07-28 | 6.635 | 6.678 | 6.635 | 6.678 | 6.678 | 1,441 |
| 2023-07-26 | 6.809 | 6.809 | 6.722 | 6.722 | 6.722 | 2,014 |
| 2023-07-25 | 6.853 | 6.896 | 6.853 | 6.896 | 6.896 | 1,293 |
| 2023-07-11 | 7.027 | 7.027 | 6.940 | 6.940 | 6.940 | 713 |
| 2023-07-10 | 7.115 | 7.115 | 7.115 | 7.115 | 7.115 | 142 |
| 2023-07-07 | 6.984 | 7.027 | 6.984 | 7.027 | 7.027 | 721 |
| 2023-07-06 | 7.027 | 7.071 | 7.027 | 7.071 | 7.071 | 425 |
| 2023-07-03 | 7.027 | 7.027 | 6.896 | 6.940 | 6.940 | 1,408 |
| 2023-06-23 | 7.027 | 7.027 | 6.940 | 6.940 | 6.940 | 1,276 |
| 2023-06-22 | 6.984 | 6.984 | 6.853 | 6.940 | 6.940 | 738 |
| 2023-06-21 | 7.027 | 7.071 | 7.027 | 7.071 | 7.071 | 1,276 |
| 2023-06-16 | 7.158 | 7.158 | 7.115 | 7.115 | 7.115 | 675 |
| 2023-06-14 | 7.202 | 7.246 | 7.202 | 7.246 | 7.246 | 573 |
| 2023-06-13 | 7.158 | 7.158 | 7.115 | 7.115 | 7.115 | 675 |
| 2023-06-12 | 7.289 | 7.289 | 7.158 | 7.246 | 7.246 | 1,833 |
| 2023-06-08 | 7.377 | 7.420 | 7.377 | 7.420 | 7.420 | 781 |
| 2023-06-01 | 7.464 | 7.508 | 7.464 | 7.508 | 7.508 | 252 |
| 2023-05-31 | 7.508 | 7.595 | 7.508 | 7.595 | 7.595 | 603 |
| 2023-05-26 | 7.333 | 7.420 | 7.333 | 7.420 | 7.420 | 663 |
| 2023-05-23 | 7.420 | 7.420 | 7.246 | 7.246 | 7.246 | 663 |
| 2023-05-16 | 7.638 | 7.638 | 7.551 | 7.551 | 7.551 | 5 |
| 2023-05-15 | 7.595 | 7.595 | 7.551 | 7.551 | 7.551 | 659 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-26 | 0.2184 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.