HWA AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 2.730 | 2.730 | 2.730 | 2.730 | 2.730 | 0 |
| 2025-08-12 | 2.960 | 3.000 | 2.700 | 2.730 | 2.730 | 4,311 |
| 2025-08-11 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2025-08-08 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2025-08-07 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2025-08-06 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 0 |
| 2025-08-05 | 3.160 | 3.160 | 3.070 | 3.070 | 3.070 | 14 |
| 2025-08-04 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2025-08-01 | 3.300 | 3.300 | 3.060 | 3.060 | 3.060 | 1,520 |
| 2025-07-31 | 3.100 | 3.190 | 3.100 | 3.190 | 3.190 | 235 |
| 2025-07-30 | 3.290 | 3.290 | 3.200 | 3.200 | 3.200 | 313 |
| 2025-07-29 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-07-28 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2025-07-25 | 3.230 | 3.240 | 3.180 | 3.180 | 3.180 | 366 |
| 2025-07-24 | 3.060 | 3.120 | 3.000 | 3.120 | 3.120 | 238 |
| 2025-07-23 | 3.290 | 3.290 | 3.180 | 3.180 | 3.180 | 13 |
| 2025-07-22 | 3.550 | 3.560 | 3.180 | 3.180 | 3.180 | 1,955 |
| 2025-07-21 | 3.330 | 3.440 | 3.330 | 3.440 | 3.440 | 372 |
| 2025-07-18 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2025-07-17 | 3.600 | 3.650 | 3.360 | 3.440 | 3.440 | 951 |
| 2025-07-16 | 4.000 | 4.010 | 3.370 | 3.500 | 3.500 | 3,217 |
| 2025-07-15 | 4.400 | 4.970 | 4.400 | 4.970 | 4.970 | 5,231 |
| 2025-07-14 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 0 |
| 2025-07-11 | 2.970 | 2.970 | 2.870 | 2.870 | 2.870 | 86 |
| 2025-07-10 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 0 |
| 2025-07-09 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 0 |
| 2025-07-08 | 2.970 | 2.970 | 2.870 | 2.870 | 2.870 | 34 |
| 2025-07-07 | 2.950 | 2.950 | 2.870 | 2.870 | 2.870 | 500 |
| 2025-07-04 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 0 |
| 2025-07-03 | 2.890 | 2.900 | 2.850 | 2.850 | 2.850 | 561 |
| 2025-07-02 | 2.890 | 2.890 | 2.800 | 2.800 | 2.800 | 108 |
| 2025-07-01 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2025-06-30 | 2.890 | 2.900 | 2.800 | 2.800 | 2.800 | 721 |
| 2025-06-27 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2025-06-26 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 20 |
| 2025-06-25 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 1,719 |
| 2025-06-24 | 2.990 | 2.990 | 2.890 | 2.890 | 2.890 | 2,000 |
| 2025-06-23 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2025-06-20 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2025-06-19 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2025-06-18 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2025-06-17 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2025-06-16 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2025-06-13 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2025-06-12 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2025-06-11 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2025-06-10 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2025-06-09 | 2.850 | 2.910 | 2.800 | 2.910 | 2.910 | 22 |
| 2025-06-06 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2025-06-05 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2025-06-04 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2025-06-03 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2025-06-02 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2025-05-30 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2025-05-29 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2025-05-28 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2025-05-27 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2025-05-26 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2025-05-23 | 2.900 | 2.960 | 2.900 | 2.960 | 2.960 | 1,922 |
| 2025-05-22 | 3.090 | 3.090 | 3.000 | 3.000 | 3.000 | 500 |
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.