HWA AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 3.010 | 3.090 | 3.010 | 3.090 | 3.090 | 1 |
| 2025-11-04 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2025-11-03 | 3.010 | 3.010 | 2.990 | 2.990 | 2.990 | 1,100 |
| 2025-10-31 | 2.880 | 3.010 | 2.880 | 2.900 | 2.900 | 529 |
| 2025-10-30 | 2.960 | 3.050 | 2.940 | 2.940 | 2.940 | 1,334 |
| 2025-10-29 | 3.040 | 3.040 | 2.980 | 2.980 | 2.980 | 1,613 |
| 2025-10-28 | 3.100 | 3.180 | 3.100 | 3.180 | 3.180 | 698 |
| 2025-10-27 | 3.200 | 3.240 | 3.030 | 3.030 | 3.030 | 1,823 |
| 2025-10-24 | 3.200 | 3.200 | 3.100 | 3.100 | 3.100 | 3 |
| 2025-10-23 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2025-10-22 | 3.310 | 3.310 | 3.200 | 3.200 | 3.200 | 6 |
| 2025-10-21 | 3.080 | 3.200 | 3.080 | 3.200 | 3.200 | 30 |
| 2025-10-20 | 3.310 | 3.310 | 3.090 | 3.200 | 3.200 | 915 |
| 2025-10-17 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-10-16 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-10-15 | 3.220 | 3.220 | 3.200 | 3.200 | 3.200 | 900 |
| 2025-10-14 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2025-10-13 | 3.460 | 3.460 | 3.340 | 3.340 | 3.340 | 8 |
| 2025-10-10 | 3.420 | 3.460 | 3.230 | 3.340 | 3.340 | 381 |
| 2025-10-09 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-10-08 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-10-07 | 3.520 | 3.630 | 3.380 | 3.380 | 3.380 | 2,166 |
| 2025-10-06 | 3.700 | 3.700 | 3.580 | 3.630 | 3.630 | 1,367 |
| 2025-10-03 | 3.900 | 3.900 | 3.740 | 3.810 | 3.810 | 523 |
| 2025-10-02 | 3.940 | 3.940 | 3.790 | 3.790 | 3.790 | 2,341 |
| 2025-10-01 | 3.860 | 3.860 | 3.830 | 3.830 | 3.830 | 1,247 |
| 2025-09-30 | 3.860 | 4.040 | 3.860 | 3.970 | 3.970 | 2,011 |
| 2025-09-29 | 4.120 | 4.130 | 3.880 | 3.970 | 3.970 | 3,386 |
| 2025-09-26 | 4.150 | 4.150 | 3.890 | 4.010 | 4.010 | 400 |
| 2025-09-25 | 3.910 | 4.080 | 3.910 | 4.080 | 4.080 | 5 |
| 2025-09-24 | 3.950 | 4.150 | 3.950 | 4.090 | 4.090 | 9,431 |
| 2025-09-23 | 3.950 | 3.950 | 3.830 | 3.830 | 3.830 | 7 |
| 2025-09-22 | 3.900 | 3.900 | 3.830 | 3.830 | 3.830 | 100 |
| 2025-09-19 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-09-18 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-09-17 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-09-16 | 3.620 | 3.750 | 3.620 | 3.750 | 3.750 | 11 |
| 2025-09-15 | 3.840 | 3.840 | 3.750 | 3.750 | 3.750 | 263 |
| 2025-09-12 | 3.750 | 3.750 | 3.680 | 3.680 | 3.680 | 1,446 |
| 2025-09-11 | 4.000 | 4.000 | 3.750 | 3.850 | 3.850 | 1,506 |
| 2025-09-10 | 3.700 | 4.000 | 3.700 | 3.880 | 3.880 | 172 |
| 2025-09-09 | 3.550 | 4.000 | 3.550 | 3.820 | 3.820 | 2,843 |
| 2025-09-08 | 3.570 | 3.570 | 3.380 | 3.420 | 3.420 | 14 |
| 2025-09-05 | 3.340 | 3.460 | 3.340 | 3.460 | 3.460 | 4 |
| 2025-09-04 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2025-09-03 | 3.350 | 3.550 | 3.340 | 3.500 | 3.500 | 3,326 |
| 2025-09-02 | 3.370 | 3.370 | 3.150 | 3.260 | 3.260 | 754 |
| 2025-09-01 | 3.530 | 3.530 | 3.140 | 3.260 | 3.260 | 2,860 |
| 2025-08-29 | 2.900 | 3.600 | 2.900 | 3.340 | 3.340 | 10,794 |
| 2025-08-28 | 2.760 | 2.800 | 2.760 | 2.800 | 2.800 | 1,087 |
| 2025-08-27 | 2.730 | 2.730 | 2.730 | 2.730 | 2.730 | 0 |
| 2025-08-26 | 2.730 | 2.730 | 2.730 | 2.730 | 2.730 | 0 |
| 2025-08-25 | 2.730 | 2.730 | 2.730 | 2.730 | 2.730 | 0 |
| 2025-08-22 | 2.730 | 2.730 | 2.730 | 2.730 | 2.730 | 0 |
| 2025-08-21 | 2.730 | 2.730 | 2.730 | 2.730 | 2.730 | 0 |
| 2025-08-20 | 2.760 | 2.760 | 2.700 | 2.730 | 2.730 | 74 |
| 2025-08-19 | 2.730 | 2.730 | 2.730 | 2.730 | 2.730 | 0 |
| 2025-08-18 | 2.760 | 2.760 | 2.730 | 2.730 | 2.730 | 6 |
| 2025-08-15 | 2.730 | 2.730 | 2.730 | 2.730 | 2.730 | 0 |
| 2025-08-14 | 2.700 | 2.730 | 2.700 | 2.730 | 2.730 | 980 |
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.