HWA AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-05-20 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 0 |
| 2025-05-19 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 0 |
| 2025-05-16 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 0 |
| 2025-05-15 | 3.030 | 3.030 | 2.970 | 2.970 | 2.970 | 10 |
| 2025-05-14 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 0 |
| 2025-05-13 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 0 |
| 2025-05-12 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 0 |
| 2025-05-09 | 2.930 | 2.970 | 2.920 | 2.970 | 2.970 | 2,107 |
| 2025-04-28 | 3.120 | 3.120 | 3.020 | 3.030 | 3.030 | 20 |
| 2025-04-17 | 2.910 | 3.010 | 2.900 | 3.010 | 3.010 | 3,600 |
| 2025-04-15 | 3.040 | 3.040 | 2.850 | 2.950 | 2.950 | 1,100 |
| 2025-04-08 | 2.840 | 2.950 | 2.840 | 2.950 | 2.950 | 2 |
| 2025-04-07 | 2.940 | 2.940 | 2.860 | 2.860 | 2.860 | 800 |
| 2025-03-31 | 3.140 | 3.140 | 3.080 | 3.080 | 3.080 | 100 |
| 2025-03-20 | 3.100 | 3.100 | 3.040 | 3.040 | 3.040 | 100 |
| 2025-03-18 | 2.980 | 3.040 | 2.980 | 3.040 | 3.040 | 1,400 |
| 2025-03-17 | 3.100 | 3.100 | 3.040 | 3.040 | 3.040 | 8 |
| 2025-03-07 | 3.060 | 3.060 | 2.980 | 2.980 | 2.980 | 150 |
| 2025-03-05 | 3.060 | 3.060 | 2.980 | 2.980 | 2.980 | 1,440 |
| 2025-03-04 | 3.000 | 3.000 | 2.920 | 2.980 | 2.980 | 589 |
| 2025-03-03 | 2.900 | 2.960 | 2.900 | 2.940 | 2.940 | 1,000 |
| 2025-02-27 | 2.980 | 2.980 | 2.900 | 2.900 | 2.900 | 20 |
| 2025-02-26 | 2.980 | 2.980 | 2.900 | 2.900 | 2.900 | 1,048 |
| 2025-02-25 | 3.000 | 3.000 | 2.900 | 2.900 | 2.900 | 6 |
| 2025-02-24 | 2.740 | 2.900 | 2.740 | 2.900 | 2.900 | 3,742 |
| 2025-02-21 | 2.880 | 2.880 | 2.820 | 2.820 | 2.820 | 2,387 |
| 2025-02-20 | 2.880 | 2.960 | 2.880 | 2.960 | 2.960 | 150 |
| 2025-02-19 | 2.920 | 2.960 | 2.900 | 2.960 | 2.960 | 2,342 |
| 2025-02-18 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 5 |
| 2025-02-13 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 950 |
| 2025-02-12 | 2.920 | 2.920 | 2.840 | 2.840 | 2.840 | 1,000 |
| 2025-02-11 | 2.920 | 2.920 | 2.880 | 2.880 | 2.880 | 50 |
| 2025-02-10 | 2.680 | 2.900 | 2.680 | 2.900 | 2.900 | 235 |
| 2025-02-07 | 2.940 | 2.940 | 2.780 | 2.780 | 2.780 | 2,580 |
| 2025-02-06 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 50 |
| 2025-02-04 | 2.980 | 3.080 | 2.980 | 3.080 | 3.080 | 1,120 |
| 2025-02-03 | 3.380 | 3.380 | 2.940 | 2.940 | 2.940 | 3,474 |
| 2025-01-30 | 3.480 | 3.480 | 3.440 | 3.440 | 3.440 | 1,017 |
| 2025-01-29 | 3.920 | 3.920 | 3.660 | 3.840 | 3.840 | 226 |
| 2025-01-28 | 2.280 | 3.320 | 2.280 | 3.320 | 3.320 | 9,286 |
| 2025-01-15 | 2.320 | 2.320 | 2.260 | 2.260 | 2.260 | 249 |
| 2024-12-30 | 2.320 | 2.320 | 2.240 | 2.240 | 2.240 | 13 |
| 2024-12-27 | 2.040 | 2.220 | 2.040 | 2.220 | 2.220 | 2,244 |
| 2024-12-17 | 2.040 | 2.120 | 2.040 | 2.120 | 2.120 | 300 |
| 2024-12-16 | 2.020 | 2.120 | 2.020 | 2.120 | 2.120 | 2 |
| 2024-12-13 | 2.200 | 2.200 | 2.120 | 2.120 | 2.120 | 1,105 |
| 2024-12-10 | 2.200 | 2.200 | 2.120 | 2.120 | 2.120 | 2,976 |
| 2024-12-09 | 2.360 | 2.360 | 2.280 | 2.280 | 2.280 | 439 |
| 2024-12-06 | 2.400 | 2.400 | 2.380 | 2.380 | 2.380 | 2,139 |
| 2024-12-05 | 2.400 | 2.580 | 2.400 | 2.500 | 2.500 | 235 |
| 2024-11-27 | 2.620 | 2.620 | 2.500 | 2.500 | 2.500 | 1,000 |
| 2024-11-26 | 2.880 | 2.880 | 2.820 | 2.820 | 2.820 | 2,500 |
| 2024-11-25 | 2.880 | 3.000 | 2.880 | 3.000 | 3.000 | 427 |
| 2024-11-22 | 2.880 | 3.000 | 2.880 | 3.000 | 3.000 | 500 |
| 2024-11-21 | 2.514 | 2.619 | 2.514 | 2.619 | 2.619 | 503 |
| 2024-11-13 | 2.968 | 3.038 | 2.968 | 3.038 | 3.038 | 1,008 |
| 2024-11-11 | 3.038 | 3.073 | 3.021 | 3.073 | 3.073 | 1,121 |
| 2024-11-05 | 3.195 | 3.213 | 3.073 | 3.125 | 3.125 | 4,080 |
| 2024-11-04 | 3.090 | 3.143 | 3.003 | 3.143 | 3.143 | 1,779 |
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.