Hawesko Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	30.500	30.500	29.800	30.300	26.298	644
2024-05-14	29.500	29.900	29.500	29.900	25.951	68
2024-05-13	29.100	29.900	29.100	29.200	25.344	1,469
2024-05-09	30.500	30.500	30.300	30.300	26.298	1
2024-05-08	30.500	30.500	30.100	30.300	26.298	690
2024-05-07	29.500	30.400	29.500	30.300	26.298	367
2024-05-06	29.000	30.000	29.000	29.300	25.430	1,134
2024-05-03	30.000	30.000	28.800	28.800	24.996	699
2024-05-02	30.500	30.500	29.900	30.000	26.038	203
2024-04-30	30.200	30.200	30.100	30.100	26.125	113
2024-04-29	30.000	30.000	29.300	29.500	25.604	1,270
2024-04-26	30.000	30.500	30.000	30.500	26.472	1,030
2024-04-25	31.600	31.600	29.800	30.300	26.298	821
2024-04-24	30.500	30.900	30.100	30.900	26.819	804
2024-04-23	30.300	30.300	30.000	30.300	26.298	298
2024-04-22	28.400	29.800	28.400	29.500	25.604	4,357
2024-04-19	29.000	29.000	28.100	28.100	24.389	768
2024-04-18	28.900	29.500	28.900	29.500	25.604	245
2024-04-17	28.900	29.500	28.900	29.000	25.170	1,063
2024-04-16	29.500	29.500	29.500	29.500	25.604	108
2024-04-15	29.500	29.500	29.000	29.500	25.604	2,027
2024-04-12	28.600	29.300	28.500	29.300	25.430	1,931
2024-04-11	29.100	29.100	28.500	28.800	24.996	3,671
2024-04-10	28.800	29.200	28.500	29.100	25.257	4,931
2024-04-09	29.000	29.100	28.800	29.100	25.257	363
2024-04-08	29.600	29.600	28.800	29.000	25.170	8,360
2024-04-05	29.200	29.200	28.600	29.100	25.257	1,407
2024-04-04	28.600	29.200	28.500	29.000	25.170	3,288
2024-04-03	28.700	28.700	28.600	28.700	24.910	591
2024-04-02	29.200	29.200	28.500	28.500	24.736	1,727
2024-03-28	28.700	29.000	28.500	29.000	25.170	730
2024-03-27	28.800	29.200	28.700	28.700	24.910	1,917
2024-03-26	28.700	29.000	28.700	28.800	24.996	1,749
2024-03-25	29.000	29.400	28.700	28.700	24.910	5,161
2024-03-22	29.000	29.000	29.000	29.000	25.170	180
2024-03-21	29.000	29.200	28.900	28.900	25.083	2,476
2024-03-20	28.700	29.000	28.600	28.800	24.996	992
2024-03-19	29.000	29.000	28.500	28.700	24.910	821
2024-03-18	28.600	29.000	28.600	29.000	25.170	1,863
2024-03-15	29.000	29.000	28.600	28.600	24.823	1,165
2024-03-14	28.600	28.800	28.600	28.800	24.996	15
2024-03-13	29.000	29.000	28.800	28.800	24.996	1,616
2024-03-12	29.000	29.100	28.600	28.600	24.823	1,018
2024-03-11	29.000	29.000	28.600	28.800	24.996	1,094
2024-03-08	28.600	29.200	28.600	29.100	25.257	206
2024-03-07	29.000	29.300	28.700	29.000	25.170	155
2024-03-06	28.900	29.500	28.900	29.000	25.170	1,048
2024-03-05	29.100	29.400	29.000	29.200	25.344	748
2024-03-04	29.500	29.500	29.000	29.400	25.517	1,144
2024-03-01	29.900	29.900	29.500	29.700	25.778	75
2024-02-29	29.500	30.200	29.500	29.900	25.951	1,242
2024-02-28	30.300	30.300	29.900	29.900	25.951	420
2024-02-27	29.500	30.300	29.500	30.200	26.212	1,791
2024-02-26	29.700	29.700	28.900	29.000	25.170	576
2024-02-23	29.900	29.900	29.700	29.700	25.778	649
2024-02-22	29.200	29.900	29.000	29.900	25.951	452
2024-02-21	29.400	29.400	29.000	29.000	25.170	1,351
2024-02-20	29.800	30.000	29.800	29.800	25.864	227
2024-02-19	29.400	30.200	28.900	30.200	26.212	5,530
2024-02-16	29.600	29.600	28.800	29.100	25.257	495

← NewerPage 11 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.