Hawesko Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	25.400	26.200	25.100	25.500	23.088	1,154
2024-08-06	26.600	26.600	25.000	25.000	22.635	1,516
2024-08-05	26.400	26.700	26.300	26.600	24.084	2,128
2024-08-02	26.800	27.300	26.300	27.000	24.446	879
2024-08-01	27.000	27.000	26.200	26.600	24.084	1,055
2024-07-31	27.000	27.000	26.600	26.700	24.175	978
2024-07-30	27.400	27.400	26.800	26.800	24.265	100
2024-07-29	28.000	28.000	27.600	27.700	25.080	300
2024-07-26	26.900	28.000	26.800	28.000	25.352	980
2024-07-25	26.700	27.300	26.700	27.300	24.718	525
2024-07-24	26.900	26.900	26.600	26.600	24.084	334
2024-07-23	27.500	27.500	27.000	27.200	24.627	199
2024-07-22	28.200	28.200	27.200	27.300	24.718	1,734
2024-07-19	28.500	28.500	28.400	28.400	25.714	50
2024-07-18	27.100	28.500	27.100	28.500	25.804	863
2024-07-17	26.800	26.900	26.700	26.700	24.175	894
2024-07-16	26.900	27.000	26.700	27.000	24.446	858
2024-07-15	26.600	26.900	26.500	26.800	24.265	873
2024-07-12	26.900	26.900	26.600	26.800	24.265	1,290
2024-07-11	27.100	27.400	27.100	27.400	24.808	1,402
2024-07-10	27.500	27.500	26.900	27.500	24.899	822
2024-07-09	26.900	27.400	26.900	27.400	24.808	1,348
2024-07-08	27.600	27.600	27.300	27.300	24.718	422
2024-07-05	26.700	28.000	26.700	26.800	24.265	2,275
2024-07-04	26.800	27.300	26.800	26.900	24.356	805
2024-07-03	26.500	27.100	26.500	26.700	24.175	679
2024-07-02	26.600	26.700	26.500	26.700	24.175	226
2024-07-01	27.900	27.900	27.200	27.400	24.808	1,438
2024-06-28	26.700	27.300	26.400	27.300	24.718	2,191
2024-06-27	26.600	26.800	26.600	26.600	24.084	191
2024-06-26	27.000	27.200	26.600	26.700	24.175	2,703
2024-06-25	26.800	26.800	26.500	26.500	23.994	173
2024-06-24	26.700	27.300	26.600	27.300	24.718	1,517
2024-06-21	28.200	28.500	26.500	26.500	23.994	3,395
2024-06-20	29.400	29.400	28.800	28.800	26.076	1,368
2024-06-19	29.500	29.600	29.300	29.300	26.529	694
2024-06-18	29.700	30.100	29.600	29.900	27.072	593
2024-06-17	30.300	30.300	29.700	29.900	27.072	263
2024-06-14	29.800	29.800	29.500	29.700	26.891	997
2024-06-13	30.200	30.200	29.200	29.200	26.438	1,109
2024-06-12	31.000	31.700	31.000	31.400	27.253	392
2024-06-11	31.200	31.200	30.800	31.200	27.079	1,820
2024-06-10	31.200	31.200	30.600	30.700	26.645	917
2024-06-07	31.100	31.100	30.800	30.800	26.732	632
2024-06-06	30.500	31.700	30.500	30.900	26.819	5,019
2024-06-05	31.000	31.000	30.500	30.900	26.819	3,348
2024-06-04	30.100	31.300	30.100	31.300	27.166	1,316
2024-06-03	31.600	31.600	29.800	29.800	25.864	1,948
2024-05-31	30.100	30.500	30.000	30.500	26.472	1,078
2024-05-30	30.200	30.200	29.900	30.000	26.038	120
2024-05-29	29.900	30.300	29.800	29.800	25.864	1,444
2024-05-28	29.900	30.200	29.900	30.000	26.038	437
2024-05-27	29.900	30.300	29.900	30.100	26.125	673
2024-05-24	30.100	30.100	29.900	30.000	26.038	107
2024-05-23	30.100	30.100	30.100	30.100	26.125	25
2024-05-22	30.200	30.400	29.500	30.000	26.038	2,172
2024-05-21	29.900	30.400	29.800	29.900	25.951	461
2024-05-20	30.000	30.000	29.500	29.500	25.604	650
2024-05-17	29.400	29.900	29.300	29.400	25.517	4,432
2024-05-16	30.200	30.500	29.400	29.400	25.517	3,271

← NewerPage 10 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	1.0000 EUR
2025-06-12	1.3000 EUR
2024-06-13	1.3000 EUR
2023-06-13	1.9000 EUR
2022-06-15	2.5000 EUR
2021-06-16	2.0000 EUR
2020-08-21	1.7500 EUR
2020-06-15	1.3000 EUR
2019-06-18	1.3000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.