Hawesko Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	29.900	29.900	28.900	29.400	25.517	225
2024-02-14	29.600	29.600	29.200	29.300	25.430	342
2024-02-13	30.000	30.100	29.500	29.900	25.951	1,359
2024-02-12	28.400	29.800	28.400	29.800	25.864	2,566
2024-02-09	29.000	29.000	28.200	28.700	24.910	1,494
2024-02-08	30.000	30.000	28.400	29.100	25.257	1,821
2024-02-07	29.900	30.400	29.900	30.100	26.125	237
2024-02-06	30.300	30.400	29.800	30.100	26.125	1,157
2024-02-05	29.300	30.500	29.300	30.000	26.038	6,345
2024-02-02	28.900	29.300	28.700	29.300	25.430	2,806
2024-02-01	30.400	30.400	28.600	28.800	24.996	1,734
2024-01-31	29.900	30.500	28.800	30.500	26.472	2,075
2024-01-30	30.300	30.600	29.800	30.300	26.298	1,394
2024-01-29	30.800	30.800	29.800	30.100	26.125	2,416
2024-01-26	30.400	31.000	30.200	30.300	26.298	620
2024-01-25	30.300	30.800	29.900	30.800	26.732	624
2024-01-24	30.900	31.100	30.100	30.300	26.298	521
2024-01-23	29.900	30.800	29.800	30.300	26.298	146
2024-01-22	29.800	31.100	29.800	29.900	25.951	666
2024-01-19	29.900	31.300	29.900	30.400	26.385	268
2024-01-18	30.800	30.800	30.000	30.200	26.212	473
2024-01-17	30.000	30.300	29.800	30.300	26.298	1,613
2024-01-16	31.000	31.100	29.700	29.700	25.778	1,583
2024-01-15	33.400	33.400	31.000	31.000	26.906	795
2024-01-12	32.800	33.000	32.300	32.800	28.468	151
2024-01-11	32.900	33.400	32.200	33.200	28.815	459
2024-01-10	33.200	33.300	32.100	32.100	27.861	1,704
2024-01-09	32.800	32.800	31.200	32.300	28.034	1,843
2024-01-08	32.900	33.400	32.000	33.000	28.642	1,528
2024-01-05	32.800	32.900	32.000	32.000	27.774	312
2024-01-04	32.200	32.200	32.200	32.200	27.947	267
2024-01-03	32.800	32.800	32.000	32.000	27.774	50
2024-01-02	32.900	32.900	32.000	32.300	28.034	434
2023-12-29	31.900	32.000	31.300	31.700	27.513	1,020
2023-12-28	30.900	32.400	30.400	31.900	27.687	4,312
2023-12-27	30.000	30.500	30.000	30.500	26.472	356
2023-12-22	30.600	30.700	30.200	30.600	26.559	41
2023-12-21	30.600	30.900	30.600	30.800	26.732	301
2023-12-20	30.100	30.200	30.000	30.200	26.212	682
2023-12-19	30.200	30.200	29.800	30.000	26.038	953
2023-12-18	30.100	30.500	30.100	30.200	26.212	422
2023-12-15	30.900	31.100	30.000	30.100	26.125	1,738
2023-12-14	30.100	30.800	30.100	30.300	26.298	459
2023-12-13	30.100	30.300	30.000	30.300	26.298	255
2023-12-11	30.700	31.000	29.400	30.600	26.559	1,114
2023-12-08	29.200	30.000	29.200	29.400	25.517	2,877
2023-12-07	30.400	30.400	29.600	29.800	25.864	759
2023-12-06	30.700	30.700	30.200	30.400	26.385	2,016
2023-12-05	31.000	31.100	30.700	31.000	26.906	453
2023-12-04	31.000	31.100	30.700	30.900	26.819	937
2023-12-01	31.900	32.000	31.000	31.200	27.079	773
2023-11-30	31.300	32.000	30.700	31.900	27.687	902
2023-11-29	31.700	32.000	31.000	31.600	27.427	157
2023-11-28	32.000	32.100	31.300	31.500	27.340	439
2023-11-27	32.200	33.400	31.600	32.100	27.861	2,195
2023-11-24	32.600	33.300	32.600	33.000	28.642	284
2023-11-23	32.700	33.600	32.100	33.000	28.642	266
2023-11-22	32.600	33.500	32.500	32.600	28.295	967
2023-11-21	32.300	33.500	32.000	33.000	28.642	1,303
2023-11-20	33.500	33.500	32.200	32.700	28.381	131

← NewerPage 12 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.