HWA AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 6.460 | 6.504 | 6.460 | 6.504 | 6.504 | 573 |
| 2022-04-19 | 6.547 | 6.591 | 6.547 | 6.591 | 6.591 | 573 |
| 2022-04-14 | 6.504 | 6.591 | 6.504 | 6.591 | 6.591 | 1,146 |
| 2022-04-12 | 6.591 | 6.635 | 6.547 | 6.635 | 6.635 | 1,146 |
| 2022-04-04 | 6.591 | 6.635 | 6.591 | 6.635 | 6.635 | 573 |
| 2022-04-01 | 6.635 | 6.635 | 6.504 | 6.635 | 6.635 | 160 |
| 2022-03-29 | 6.591 | 6.853 | 6.504 | 6.853 | 6.853 | 1,314 |
| 2022-03-23 | 6.809 | 6.853 | 6.809 | 6.853 | 6.853 | 47 |
| 2022-03-16 | 6.853 | 6.853 | 6.853 | 6.853 | 6.853 | 8 |
| 2022-03-10 | 6.984 | 6.984 | 6.940 | 6.940 | 6.940 | 29 |
| 2022-03-09 | 6.416 | 6.547 | 6.416 | 6.547 | 6.547 | 250 |
| 2022-03-07 | 6.416 | 6.416 | 6.416 | 6.416 | 6.416 | 34 |
| 2022-03-04 | 6.547 | 6.547 | 6.285 | 6.416 | 6.416 | 286 |
| 2022-03-03 | 6.154 | 6.416 | 6.154 | 6.416 | 6.416 | 680 |
| 2022-03-02 | 6.373 | 6.678 | 6.373 | 6.678 | 6.678 | 420 |
| 2022-02-28 | 6.635 | 6.722 | 6.635 | 6.722 | 6.722 | 115 |
| 2022-02-25 | 6.635 | 6.635 | 6.635 | 6.635 | 6.635 | 10 |
| 2022-02-24 | 6.416 | 6.940 | 6.416 | 6.504 | 6.504 | 732 |
| 2022-02-23 | 6.722 | 6.896 | 6.504 | 6.547 | 6.547 | 3,448 |
| 2022-02-21 | 7.027 | 7.027 | 6.766 | 6.766 | 6.766 | 115 |
| 2022-02-11 | 7.638 | 7.638 | 7.638 | 7.638 | 7.638 | 40 |
| 2022-02-08 | 7.158 | 7.158 | 7.158 | 7.158 | 7.158 | 117 |
| 2022-02-04 | 6.591 | 7.071 | 6.591 | 7.071 | 7.071 | 1,410 |
| 2022-02-02 | 7.246 | 7.246 | 7.115 | 7.115 | 7.115 | 115 |
| 2022-01-17 | 7.377 | 7.377 | 7.289 | 7.289 | 7.289 | 5 |
| 2022-01-12 | 7.682 | 7.682 | 7.682 | 7.682 | 7.682 | 11 |
| 2021-12-28 | 7.115 | 7.115 | 7.027 | 7.027 | 7.027 | 229 |
| 2021-12-22 | 7.158 | 7.158 | 7.027 | 7.115 | 7.115 | 1,701 |
| 2021-12-17 | 6.896 | 7.115 | 6.809 | 7.115 | 7.115 | 1,355 |
| 2021-12-16 | 7.071 | 7.202 | 7.071 | 7.202 | 7.202 | 778 |
| 2021-12-15 | 7.071 | 7.202 | 7.071 | 7.202 | 7.202 | 1,113 |
| 2021-12-14 | 7.202 | 7.202 | 7.202 | 7.202 | 7.202 | 422 |
| 2021-12-13 | 7.202 | 7.289 | 7.202 | 7.289 | 7.289 | 1,146 |
| 2021-12-06 | 7.071 | 7.071 | 7.071 | 7.071 | 7.071 | 515 |
| 2021-12-03 | 7.246 | 7.246 | 7.158 | 7.158 | 7.158 | 623 |
| 2021-12-02 | 7.246 | 7.246 | 7.246 | 7.246 | 7.246 | 1 |
| 2021-12-01 | 7.071 | 7.246 | 7.071 | 7.115 | 7.115 | 1,080 |
| 2021-11-30 | 7.377 | 7.377 | 7.246 | 7.246 | 7.246 | 806 |
| 2021-11-29 | 7.289 | 7.289 | 7.289 | 7.289 | 7.289 | 659 |
| 2021-11-26 | 7.420 | 7.420 | 7.377 | 7.377 | 7.377 | 39 |
| 2021-11-25 | 7.420 | 7.551 | 7.333 | 7.333 | 7.333 | 1,640 |
| 2021-11-24 | 7.508 | 7.508 | 7.508 | 7.508 | 7.508 | 881 |
| 2021-11-17 | 7.595 | 7.595 | 7.595 | 7.595 | 7.595 | 447 |
| 2021-11-16 | 7.682 | 7.682 | 7.682 | 7.682 | 7.682 | 229 |
| 2021-11-15 | 7.595 | 7.595 | 7.595 | 7.595 | 7.595 | 344 |
| 2021-11-12 | 7.508 | 7.638 | 7.333 | 7.508 | 7.508 | 1,141 |
| 2021-11-02 | 7.551 | 7.595 | 7.420 | 7.595 | 7.595 | 781 |
| 2021-10-29 | 7.638 | 7.638 | 7.638 | 7.638 | 7.638 | 171 |
| 2021-10-28 | 7.638 | 7.638 | 7.551 | 7.551 | 7.551 | 203 |
| 2021-10-27 | 7.726 | 7.726 | 7.551 | 7.551 | 7.551 | 1,559 |
| 2021-10-26 | 7.638 | 7.638 | 7.595 | 7.638 | 7.638 | 145 |
| 2021-10-25 | 7.551 | 7.551 | 7.551 | 7.551 | 7.551 | 10 |
| 2021-10-22 | 7.464 | 7.464 | 7.464 | 7.464 | 7.464 | 3 |
| 2021-10-21 | 7.377 | 7.377 | 7.377 | 7.377 | 7.377 | 79 |
| 2021-10-20 | 7.333 | 7.333 | 7.289 | 7.289 | 7.289 | 191 |
← NewerPage 12 of 12 · 715 trading days
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.