HWA AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 2.951 | 2.986 | 2.951 | 2.986 | 2.986 | 1,146 |
| 2024-10-30 | 2.933 | 2.933 | 2.863 | 2.863 | 2.863 | 1,858 |
| 2024-10-25 | 3.195 | 3.195 | 3.021 | 3.038 | 3.038 | 4,427 |
| 2024-10-24 | 3.387 | 3.387 | 3.300 | 3.300 | 3.300 | 573 |
| 2024-10-23 | 3.213 | 3.300 | 3.213 | 3.300 | 3.300 | 203 |
| 2024-10-22 | 3.562 | 3.562 | 3.300 | 3.300 | 3.300 | 2,778 |
| 2024-10-21 | 3.789 | 3.789 | 3.544 | 3.684 | 3.684 | 562 |
| 2024-10-17 | 3.789 | 3.806 | 3.684 | 3.684 | 3.684 | 5,874 |
| 2024-10-16 | 3.213 | 3.754 | 3.213 | 3.632 | 3.632 | 3,776 |
| 2024-10-15 | 2.252 | 2.322 | 2.200 | 2.287 | 2.287 | 5,592 |
| 2024-10-14 | 2.165 | 2.182 | 2.165 | 2.182 | 2.182 | 1,146 |
| 2024-10-11 | 2.095 | 2.095 | 2.095 | 2.095 | 2.095 | 1,146 |
| 2024-10-09 | 2.008 | 2.008 | 2.008 | 2.008 | 2.008 | 458 |
| 2024-10-08 | 1.921 | 2.095 | 1.921 | 1.921 | 1.921 | 10,220 |
| 2024-10-07 | 1.886 | 1.886 | 1.868 | 1.868 | 1.868 | 706 |
| 2024-10-04 | 2.060 | 2.113 | 1.851 | 1.973 | 1.973 | 11,944 |
| 2024-10-03 | 2.095 | 2.113 | 2.095 | 2.113 | 2.113 | 344 |
| 2024-10-02 | 2.252 | 2.252 | 2.078 | 2.130 | 2.130 | 2,505 |
| 2024-10-01 | 2.409 | 2.409 | 2.340 | 2.340 | 2.340 | 1,910 |
| 2024-09-30 | 2.636 | 2.636 | 2.392 | 2.479 | 2.479 | 7,273 |
| 2024-09-27 | 2.794 | 2.846 | 2.619 | 2.619 | 2.619 | 12,200 |
| 2024-09-26 | 2.252 | 3.055 | 2.252 | 3.021 | 3.021 | 18,324 |
| 2024-09-25 | 1.510 | 1.510 | 1.449 | 1.449 | 1.449 | 6,146 |
| 2024-09-24 | 1.475 | 1.632 | 1.475 | 1.563 | 1.563 | 6,579 |
| 2024-09-23 | 1.781 | 1.781 | 1.598 | 1.606 | 1.606 | 11,154 |
| 2024-09-20 | 1.781 | 1.798 | 1.729 | 1.737 | 1.737 | 3,997 |
| 2024-09-19 | 1.702 | 1.746 | 1.702 | 1.746 | 1.746 | 1,369 |
| 2024-09-18 | 1.781 | 1.781 | 1.746 | 1.746 | 1.746 | 2,808 |
| 2024-09-17 | 1.781 | 1.781 | 1.737 | 1.737 | 1.737 | 1,146 |
| 2024-09-16 | 1.781 | 1.816 | 1.746 | 1.746 | 1.746 | 6,724 |
| 2024-09-13 | 1.851 | 1.851 | 1.746 | 1.746 | 1.746 | 15,340 |
| 2024-09-12 | 1.868 | 1.886 | 1.798 | 1.798 | 1.798 | 7,967 |
| 2024-09-11 | 1.833 | 1.833 | 1.833 | 1.833 | 1.833 | 115 |
| 2024-09-10 | 1.886 | 1.886 | 1.763 | 1.833 | 1.833 | 6,555 |
| 2024-09-09 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 813 |
| 2024-09-06 | 1.938 | 2.060 | 1.938 | 1.955 | 1.955 | 5,757 |
| 2024-09-05 | 2.095 | 2.095 | 2.025 | 2.025 | 2.025 | 96 |
| 2024-09-04 | 2.095 | 2.095 | 2.025 | 2.025 | 2.025 | 4,550 |
| 2024-09-02 | 2.182 | 2.182 | 2.182 | 2.182 | 2.182 | 221 |
| 2024-08-30 | 2.113 | 2.217 | 2.095 | 2.182 | 2.182 | 9,753 |
| 2024-08-27 | 2.252 | 2.270 | 2.182 | 2.182 | 2.182 | 32 |
| 2024-08-26 | 2.025 | 2.200 | 2.025 | 2.182 | 2.182 | 3,276 |
| 2024-08-23 | 2.113 | 2.148 | 2.113 | 2.113 | 2.113 | 1,993 |
| 2024-08-22 | 2.095 | 2.095 | 2.025 | 2.025 | 2.025 | 2,300 |
| 2024-08-21 | 2.182 | 2.182 | 2.148 | 2.148 | 2.148 | 4,433 |
| 2024-08-20 | 2.252 | 2.270 | 2.235 | 2.235 | 2.235 | 3,437 |
| 2024-08-19 | 2.252 | 2.270 | 2.182 | 2.235 | 2.235 | 10,810 |
| 2024-08-15 | 2.200 | 2.340 | 1.921 | 2.340 | 2.340 | 11,244 |
| 2024-08-14 | 2.357 | 2.357 | 2.287 | 2.287 | 2.287 | 1,947 |
| 2024-08-13 | 2.462 | 2.462 | 2.427 | 2.427 | 2.427 | 8,477 |
| 2024-08-09 | 2.601 | 2.601 | 2.532 | 2.532 | 2.532 | 3,555 |
| 2024-08-07 | 2.636 | 2.689 | 2.636 | 2.689 | 2.689 | 2,188 |
| 2024-08-06 | 2.654 | 2.706 | 2.636 | 2.706 | 2.706 | 6,655 |
| 2024-08-05 | 2.776 | 2.776 | 2.706 | 2.706 | 2.706 | 2 |
| 2024-08-02 | 2.759 | 2.776 | 2.724 | 2.724 | 2.724 | 2,108 |
| 2024-07-30 | 2.689 | 2.706 | 2.636 | 2.671 | 2.671 | 1,015 |
| 2024-07-29 | 2.776 | 2.776 | 2.724 | 2.724 | 2.724 | 344 |
| 2024-07-26 | 2.706 | 2.794 | 2.706 | 2.741 | 2.741 | 6,838 |
| 2024-07-25 | 2.689 | 2.759 | 2.619 | 2.724 | 2.724 | 10,463 |
| 2024-07-24 | 2.689 | 2.706 | 2.689 | 2.706 | 2.706 | 729 |
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.