HWA AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 3.390 | 3.390 | 3.300 | 3.300 | 3.300 | 29 |
| 2026-04-30 | 3.390 | 3.400 | 3.300 | 3.300 | 3.300 | 512 |
| 2026-04-29 | 3.400 | 3.400 | 3.300 | 3.300 | 3.300 | 94 |
| 2026-04-28 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 0 |
| 2026-04-27 | 3.410 | 3.410 | 3.310 | 3.310 | 3.310 | 5 |
| 2026-04-24 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 0 |
| 2026-04-23 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 0 |
| 2026-04-22 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2026-04-21 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2026-04-20 | 3.220 | 3.300 | 3.220 | 3.300 | 3.300 | 500 |
| 2026-04-17 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2026-04-16 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2026-04-15 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2026-04-14 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2026-04-13 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2026-04-10 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2026-04-09 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2026-04-08 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2026-04-07 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2026-04-02 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2026-04-01 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2026-03-31 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2026-03-30 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2026-03-27 | 3.400 | 3.400 | 3.340 | 3.340 | 3.340 | 600 |
| 2026-03-26 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 2 |
| 2026-03-25 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2026-03-24 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2026-03-23 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2026-03-20 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2026-03-19 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2026-03-18 | 3.640 | 3.640 | 3.520 | 3.520 | 3.520 | 212 |
| 2026-03-17 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2026-03-16 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2026-03-13 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2026-03-12 | 3.510 | 3.530 | 3.500 | 3.530 | 3.530 | 1,416 |
| 2026-03-11 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 120 |
| 2026-03-10 | 3.500 | 3.630 | 3.440 | 3.530 | 3.530 | 1,712 |
| 2026-03-09 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 0 |
| 2026-03-06 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 0 |
| 2026-03-05 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2026-03-04 | 3.540 | 3.560 | 3.540 | 3.560 | 3.560 | 1,578 |
| 2026-03-03 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2026-03-02 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2026-02-27 | 3.630 | 3.720 | 3.630 | 3.690 | 3.690 | 475 |
| 2026-02-26 | 3.640 | 3.640 | 3.570 | 3.570 | 3.570 | 20 |
| 2026-02-25 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2026-02-24 | 3.630 | 3.630 | 3.570 | 3.570 | 3.570 | 58 |
| 2026-02-23 | 3.500 | 3.520 | 3.500 | 3.520 | 3.520 | 1,429 |
| 2026-02-20 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2026-02-19 | 3.620 | 3.620 | 3.580 | 3.580 | 3.580 | 578 |
| 2026-02-18 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-02-17 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-02-16 | 3.380 | 3.500 | 3.380 | 3.500 | 3.500 | 144 |
| 2026-02-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-02-12 | 3.390 | 3.500 | 3.390 | 3.500 | 3.500 | 100 |
| 2026-02-11 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-02-10 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-02-09 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 4 |
| 2026-02-06 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-02-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
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.