HWA AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 2.689 | 2.706 | 2.689 | 2.706 | 2.706 | 729 |
| 2024-07-19 | 2.689 | 2.689 | 2.619 | 2.619 | 2.619 | 1,146 |
| 2024-07-17 | 2.706 | 2.863 | 2.567 | 2.567 | 2.567 | 5,740 |
| 2024-07-15 | 2.898 | 2.898 | 2.794 | 2.794 | 2.794 | 10,012 |
| 2024-07-12 | 3.003 | 3.021 | 2.968 | 2.968 | 2.968 | 1,718 |
| 2024-07-11 | 3.021 | 3.021 | 2.933 | 2.933 | 2.933 | 1,532 |
| 2024-07-10 | 3.213 | 3.213 | 3.021 | 3.125 | 3.125 | 8,682 |
| 2024-07-09 | 3.178 | 3.213 | 3.125 | 3.125 | 3.125 | 1,945 |
| 2024-07-05 | 3.300 | 3.300 | 3.265 | 3.265 | 3.265 | 986 |
| 2024-07-04 | 3.300 | 3.387 | 3.300 | 3.352 | 3.352 | 5,266 |
| 2024-07-03 | 3.387 | 3.405 | 3.352 | 3.352 | 3.352 | 3,479 |
| 2024-07-02 | 3.387 | 3.387 | 3.370 | 3.370 | 3.370 | 1,574 |
| 2024-07-01 | 3.474 | 3.474 | 3.440 | 3.440 | 3.440 | 458 |
| 2024-06-25 | 3.405 | 3.440 | 3.387 | 3.440 | 3.440 | 5,430 |
| 2024-06-24 | 3.387 | 3.405 | 3.387 | 3.405 | 3.405 | 393 |
| 2024-06-20 | 3.492 | 3.492 | 3.387 | 3.387 | 3.387 | 6,488 |
| 2024-06-17 | 3.666 | 3.666 | 3.492 | 3.597 | 3.597 | 8,362 |
| 2024-06-14 | 3.632 | 3.649 | 3.579 | 3.579 | 3.579 | 4,912 |
| 2024-06-12 | 3.701 | 3.719 | 3.562 | 3.719 | 3.719 | 5,038 |
| 2024-06-11 | 4.103 | 4.103 | 3.701 | 3.771 | 3.771 | 10,338 |
| 2024-06-10 | 3.719 | 3.806 | 3.719 | 3.806 | 3.806 | 58 |
| 2024-06-07 | 3.824 | 3.841 | 3.754 | 3.841 | 3.841 | 11,455 |
| 2024-06-06 | 3.771 | 3.911 | 3.754 | 3.841 | 3.841 | 2,886 |
| 2024-06-05 | 3.893 | 3.893 | 3.824 | 3.824 | 3.824 | 1,314 |
| 2024-06-03 | 3.911 | 4.033 | 3.911 | 4.033 | 4.033 | 2,777 |
| 2024-05-31 | 3.911 | 3.928 | 3.754 | 3.806 | 3.806 | 4,504 |
| 2024-05-29 | 3.859 | 3.911 | 3.754 | 3.806 | 3.806 | 7,091 |
| 2024-05-28 | 3.911 | 3.928 | 3.893 | 3.893 | 3.893 | 2,595 |
| 2024-05-27 | 3.841 | 3.841 | 3.754 | 3.806 | 3.806 | 4,975 |
| 2024-05-24 | 3.928 | 3.928 | 3.754 | 3.893 | 3.893 | 6,295 |
| 2024-05-22 | 4.016 | 4.016 | 3.771 | 3.841 | 3.841 | 3,969 |
| 2024-05-17 | 3.859 | 3.893 | 3.859 | 3.893 | 3.893 | 1,510 |
| 2024-05-16 | 3.824 | 3.928 | 3.754 | 3.754 | 3.754 | 10,564 |
| 2024-05-14 | 3.928 | 3.928 | 3.876 | 3.876 | 3.876 | 1,146 |
| 2024-05-13 | 3.666 | 3.928 | 3.666 | 3.876 | 3.876 | 2,516 |
| 2024-05-08 | 3.928 | 4.016 | 3.841 | 3.893 | 3.893 | 9,523 |
| 2024-05-07 | 4.016 | 4.103 | 3.981 | 3.981 | 3.981 | 6,006 |
| 2024-05-03 | 4.103 | 4.103 | 3.928 | 3.981 | 3.981 | 3,498 |
| 2024-05-02 | 3.928 | 4.051 | 3.928 | 4.016 | 4.016 | 2,429 |
| 2024-04-30 | 3.928 | 3.998 | 3.928 | 3.998 | 3.998 | 4,697 |
| 2024-04-29 | 4.330 | 4.365 | 3.928 | 3.928 | 3.928 | 1,365 |
| 2024-04-25 | 4.173 | 4.208 | 4.173 | 4.208 | 4.208 | 1,212 |
| 2024-04-23 | 4.190 | 4.190 | 4.068 | 4.068 | 4.068 | 1,031 |
| 2024-04-22 | 4.365 | 4.365 | 4.278 | 4.278 | 4.278 | 45 |
| 2024-04-19 | 4.801 | 4.801 | 4.496 | 4.496 | 4.496 | 1,038 |
| 2024-04-18 | 4.714 | 4.714 | 4.670 | 4.670 | 4.670 | 1,006 |
| 2024-04-15 | 5.063 | 5.063 | 4.889 | 4.889 | 4.889 | 1,203 |
| 2024-04-12 | 4.976 | 5.063 | 4.976 | 4.976 | 4.976 | 3,072 |
| 2024-04-11 | 5.151 | 5.151 | 5.107 | 5.107 | 5.107 | 386 |
| 2024-04-10 | 5.151 | 5.151 | 5.107 | 5.107 | 5.107 | 16 |
| 2024-04-04 | 5.238 | 5.238 | 5.194 | 5.194 | 5.194 | 979 |
| 2024-03-28 | 5.020 | 5.107 | 5.020 | 5.107 | 5.107 | 69 |
| 2024-03-26 | 5.369 | 5.369 | 5.281 | 5.281 | 5.281 | 332 |
| 2024-03-06 | 5.456 | 5.543 | 5.456 | 5.543 | 5.543 | 57 |
| 2024-02-28 | 5.543 | 5.543 | 5.543 | 5.543 | 5.543 | 968 |
| 2024-02-26 | 5.456 | 5.456 | 5.456 | 5.456 | 5.456 | 861 |
| 2024-02-22 | 5.674 | 5.674 | 5.325 | 5.369 | 5.369 | 2,291 |
| 2024-01-29 | 5.849 | 5.849 | 5.805 | 5.805 | 5.805 | 813 |
| 2024-01-26 | 6.023 | 6.023 | 5.936 | 5.980 | 5.980 | 2,268 |
| 2024-01-12 | 6.111 | 6.154 | 6.111 | 6.154 | 6.154 | 115 |
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.