HWA AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 3.610 | 3.610 | 3.500 | 3.500 | 3.500 | 10 |
| 2026-02-03 | 3.390 | 3.500 | 3.390 | 3.500 | 3.500 | 273 |
| 2026-02-02 | 3.460 | 3.620 | 3.460 | 3.500 | 3.500 | 1,127 |
| 2026-01-30 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2026-01-29 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2026-01-28 | 3.370 | 3.370 | 3.340 | 3.340 | 3.340 | 82 |
| 2026-01-27 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-01-26 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2026-01-23 | 3.450 | 3.450 | 3.340 | 3.340 | 3.340 | 61 |
| 2026-01-22 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2026-01-21 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2026-01-20 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2026-01-19 | 3.370 | 3.460 | 3.340 | 3.340 | 3.340 | 1,134 |
| 2026-01-16 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 0 |
| 2026-01-15 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2026-01-14 | 3.370 | 3.370 | 3.260 | 3.260 | 3.260 | 164 |
| 2026-01-13 | 3.150 | 3.260 | 3.150 | 3.260 | 3.260 | 3 |
| 2026-01-12 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 192 |
| 2026-01-09 | 3.380 | 3.380 | 3.260 | 3.260 | 3.260 | 74 |
| 2026-01-08 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2026-01-07 | 3.370 | 3.380 | 3.260 | 3.260 | 3.260 | 900 |
| 2026-01-06 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2026-01-05 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2026-01-02 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 100 |
| 2025-12-30 | 3.180 | 3.230 | 3.180 | 3.230 | 3.230 | 2 |
| 2025-12-29 | 3.400 | 3.400 | 3.190 | 3.300 | 3.300 | 940 |
| 2025-12-23 | 3.410 | 3.410 | 3.300 | 3.300 | 3.300 | 16 |
| 2025-12-22 | 3.400 | 3.400 | 3.300 | 3.300 | 3.300 | 15 |
| 2025-12-19 | 3.310 | 3.350 | 3.300 | 3.300 | 3.300 | 315 |
| 2025-12-18 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2025-12-17 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2025-12-16 | 3.110 | 3.210 | 3.110 | 3.210 | 3.210 | 210 |
| 2025-12-15 | 3.260 | 3.260 | 3.210 | 3.210 | 3.210 | 562 |
| 2025-12-12 | 3.330 | 3.330 | 3.170 | 3.180 | 3.180 | 952 |
| 2025-12-11 | 3.260 | 3.270 | 3.190 | 3.270 | 3.270 | 1,500 |
| 2025-12-10 | 3.370 | 3.380 | 3.360 | 3.380 | 3.380 | 1,285 |
| 2025-12-09 | 3.370 | 3.480 | 3.370 | 3.480 | 3.480 | 315 |
| 2025-12-08 | 3.600 | 3.600 | 3.480 | 3.480 | 3.480 | 2,912 |
| 2025-12-05 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2025-12-04 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2025-12-03 | 3.470 | 3.540 | 3.470 | 3.480 | 3.480 | 1,262 |
| 2025-12-02 | 3.470 | 3.470 | 3.350 | 3.350 | 3.350 | 52 |
| 2025-12-01 | 3.460 | 3.470 | 3.350 | 3.350 | 3.350 | 526 |
| 2025-11-28 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2025-11-27 | 3.460 | 3.460 | 3.350 | 3.350 | 3.350 | 500 |
| 2025-11-26 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2025-11-25 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2025-11-24 | 3.330 | 3.410 | 3.240 | 3.350 | 3.350 | 2,469 |
| 2025-11-21 | 3.330 | 3.330 | 3.250 | 3.250 | 3.250 | 350 |
| 2025-11-20 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2025-11-19 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2025-11-18 | 3.160 | 3.250 | 3.160 | 3.250 | 3.250 | 355 |
| 2025-11-17 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 3 |
| 2025-11-14 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2025-11-13 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2025-11-12 | 3.200 | 3.200 | 3.060 | 3.060 | 3.060 | 802 |
| 2025-11-11 | 3.170 | 3.290 | 3.170 | 3.290 | 3.290 | 1 |
| 2025-11-10 | 3.170 | 3.330 | 3.170 | 3.290 | 3.290 | 2,920 |
| 2025-11-07 | 2.990 | 3.080 | 2.990 | 3.080 | 3.080 | 40 |
| 2025-11-06 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 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.