Hawesko Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	41.600	43.400	41.200	43.200	35.757	1,572
2023-02-28	41.000	42.500	41.000	41.300	34.184	108
2023-02-27	43.300	43.300	42.100	42.100	34.847	329
2023-02-24	45.000	45.000	42.500	43.000	35.592	2,628
2023-02-23	44.600	45.600	44.600	45.000	37.247	641
2023-02-22	44.900	45.400	44.900	45.400	37.578	514
2023-02-21	45.500	46.100	45.200	45.200	37.412	3,644
2023-02-20	44.000	45.300	44.000	45.300	37.495	811
2023-02-17	44.000	44.300	43.500	44.000	36.419	617
2023-02-16	44.400	44.400	44.000	44.200	36.585	401
2023-02-15	44.900	44.900	43.900	44.000	36.419	1,135
2023-02-14	45.200	45.500	44.100	44.100	36.502	2,677
2023-02-13	45.400	45.400	44.700	44.700	36.999	872
2023-02-10	45.500	45.500	44.800	45.200	37.412	912
2023-02-09	45.500	45.500	45.000	45.200	37.412	170
2023-02-08	44.300	45.500	44.300	45.500	37.661	1,272
2023-02-07	44.000	44.300	44.000	44.300	36.668	287
2023-02-06	44.300	44.300	44.000	44.300	36.668	79
2023-02-03	45.500	45.500	44.000	44.900	37.164	478
2023-02-02	41.700	45.200	41.700	44.800	37.081	1,065
2023-02-01	42.400	42.400	41.000	41.000	33.936	588
2023-01-31	42.000	42.200	41.500	41.500	34.350	368
2023-01-27	42.000	42.500	42.000	42.400	35.095	500
2023-01-26	42.300	42.300	41.800	42.300	35.012	56
2023-01-25	42.600	42.700	42.200	42.200	34.929	476
2023-01-24	42.200	44.500	42.200	43.100	35.674	799
2023-01-23	42.300	42.600	41.400	41.400	34.267	2,500
2023-01-20	41.600	42.000	40.300	42.000	34.764	490
2023-01-19	40.400	42.400	40.000	42.400	35.095	1,788
2023-01-18	40.000	40.000	39.000	39.900	33.026	1,786
2023-01-17	40.100	40.500	40.100	40.100	33.191	440
2023-01-16	40.700	40.700	40.100	40.300	33.357	507
2023-01-13	40.500	41.300	40.000	40.000	33.108	206
2023-01-12	40.800	40.800	40.200	40.700	33.688	61
2023-01-11	39.900	41.500	39.600	41.000	33.936	2,126
2023-01-10	39.600	39.900	39.600	39.900	33.026	120
2023-01-09	41.000	41.000	39.600	39.600	32.777	602
2023-01-06	40.800	40.800	39.700	39.900	33.026	823
2023-01-05	39.600	40.800	39.600	39.600	32.777	257
2023-01-04	40.500	40.500	40.000	40.300	33.357	335
2023-01-03	40.000	41.000	40.000	41.000	33.936	1,033
2023-01-02	40.000	40.000	39.500	39.800	32.943	631
2022-12-30	40.000	40.000	39.000	39.200	32.446	1,423
2022-12-29	39.100	39.800	39.100	39.800	32.943	291
2022-12-28	39.700	39.900	39.200	39.800	32.943	715
2022-12-27	38.600	38.600	38.600	38.600	31.950	500
2022-12-23	39.800	40.000	39.600	39.600	32.777	454
2022-12-22	39.700	40.900	39.700	40.200	33.274	544
2022-12-21	39.000	39.400	39.000	39.400	32.612	1
2022-12-20	38.600	39.500	38.500	39.100	32.363	654
2022-12-19	39.500	39.500	38.600	39.300	32.529	690
2022-12-16	41.000	41.000	38.700	39.900	33.026	561
2022-12-15	41.000	41.000	39.600	40.800	33.771	322
2022-12-14	39.800	40.600	39.500	39.500	32.695	927
2022-12-13	38.300	40.200	38.200	40.200	33.274	602
2022-12-12	39.000	39.000	38.600	38.600	31.950	626
2022-12-09	39.300	39.300	38.600	38.800	32.115	56
2022-12-08	39.100	39.100	38.200	38.700	32.032	24
2022-12-07	39.600	39.600	38.000	39.400	32.612	1,520
2022-12-06	39.000	40.100	39.000	39.700	32.860	99

← NewerPage 16 of 21 · 1,244 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.