Hawesko Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	33.500	33.500	32.200	32.700	28.381	131
2023-11-17	32.900	33.600	32.500	33.100	28.729	1,467
2023-11-16	32.700	32.700	32.300	32.300	28.034	424
2023-11-15	33.100	33.400	33.100	33.300	28.902	1,562
2023-11-14	32.600	32.600	31.800	32.000	27.774	1,085
2023-11-13	33.600	33.600	33.600	33.600	29.162	125
2023-11-10	33.000	33.600	32.500	33.100	28.729	539
2023-11-09	33.000	33.000	32.800	32.800	28.468	948
2023-11-08	34.400	34.800	33.300	33.300	28.902	625
2023-11-07	34.000	34.000	33.300	34.000	29.510	318
2023-11-06	34.500	34.500	33.600	33.900	29.423	53
2023-11-03	35.000	35.200	34.400	35.000	30.378	605
2023-11-02	33.800	36.700	33.800	35.600	30.898	1,158
2023-11-01	31.700	34.000	31.000	34.000	29.510	2,237
2023-10-31	32.000	32.000	30.800	31.100	26.993	736
2023-10-30	32.300	32.300	31.700	31.700	27.513	1,151
2023-10-27	32.500	32.700	32.500	32.700	28.381	635
2023-10-26	33.000	33.000	33.000	33.000	28.642	335
2023-10-25	33.000	33.000	32.500	32.500	28.208	2,420
2023-10-24	33.500	33.500	33.000	33.100	28.729	949
2023-10-23	34.600	34.600	33.300	33.300	28.902	1,788
2023-10-20	34.100	34.200	34.100	34.200	29.683	88
2023-10-19	34.300	34.600	34.200	34.200	29.683	284
2023-10-18	35.200	35.800	34.600	35.100	30.464	3,305
2023-10-17	34.200	36.500	33.800	34.500	29.944	3,539
2023-10-16	34.400	34.400	32.700	33.200	28.815	4,103
2023-10-13	34.000	34.000	33.500	34.000	29.510	872
2023-10-12	34.500	34.500	33.600	34.400	29.857	1,033
2023-10-11	34.500	34.600	34.500	34.600	30.030	48
2023-10-10	34.700	34.700	34.100	34.500	29.944	86
2023-10-09	34.700	34.700	34.000	34.100	29.596	2,006
2023-10-06	34.500	35.000	34.500	34.900	30.291	760
2023-10-05	34.900	34.900	34.500	34.700	30.117	112
2023-10-04	34.900	35.400	34.400	34.700	30.117	672
2023-10-03	35.600	35.600	34.500	34.600	30.030	1,295
2023-10-02	35.900	35.900	35.100	35.300	30.638	176
2023-09-29	35.900	35.900	34.400	35.600	30.898	1,050
2023-09-28	35.400	35.800	35.400	35.700	30.985	767
2023-09-27	34.600	35.600	34.400	35.600	30.898	1,784
2023-09-26	35.000	35.000	34.300	34.300	29.770	282
2023-09-25	35.300	35.300	34.700	35.200	30.551	1,114
2023-09-22	35.600	35.600	34.500	34.800	30.204	764
2023-09-21	35.500	35.900	35.500	35.800	31.072	220
2023-09-20	35.500	35.900	35.100	35.900	31.159	1,579
2023-09-19	34.500	35.500	34.500	35.500	30.812	1,574
2023-09-18	34.500	34.500	34.500	34.500	29.944	1,007
2023-09-15	35.500	35.600	34.400	34.400	29.857	2,083
2023-09-14	35.700	35.700	35.200	35.200	30.551	538
2023-09-13	35.700	35.700	35.300	35.400	30.725	441
2023-09-11	36.200	36.200	35.700	35.900	31.159	437
2023-09-08	35.700	36.000	35.700	36.000	31.246	1,958
2023-09-07	35.100	35.500	34.900	35.000	30.378	2,087
2023-09-06	35.500	35.500	35.000	35.200	30.551	760
2023-09-05	35.400	35.900	35.400	35.500	30.812	95
2023-09-04	36.100	36.100	35.200	35.500	30.812	1,773
2023-09-01	35.600	35.600	35.400	35.500	30.812	39
2023-08-31	35.700	35.700	35.100	35.400	30.725	726
2023-08-30	35.900	35.900	35.100	35.700	30.985	1,738
2023-08-29	35.800	36.300	35.000	36.300	31.506	651
2023-08-28	36.900	36.900	35.100	35.700	30.985	639

← NewerPage 13 of 21 · 1,241 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.