Hawesko Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	40.000	40.400	40.000	40.100	33.191	58
2022-12-02	41.100	41.400	39.700	41.000	33.936	471
2022-12-01	40.200	41.100	39.500	41.100	34.019	1,050
2022-11-30	40.000	41.000	39.400	39.400	32.612	763
2022-11-29	39.400	40.400	39.300	40.400	33.439	515
2022-11-28	41.000	41.000	39.100	39.100	32.363	662
2022-11-25	40.100	41.100	39.900	40.700	33.688	630
2022-11-24	40.200	40.500	39.600	40.300	33.357	472
2022-11-23	40.000	40.500	38.900	39.300	32.529	2,710
2022-11-22	39.000	39.000	38.200	38.900	32.198	252
2022-11-21	38.200	39.300	38.200	39.200	32.446	567
2022-11-18	38.900	39.200	38.100	38.100	31.536	766
2022-11-17	39.000	39.000	38.200	38.600	31.950	210
2022-11-15	40.200	40.200	39.100	39.500	32.695	140
2022-11-14	39.500	39.900	39.500	39.500	32.695	1,016
2022-11-11	39.200	40.900	39.100	39.600	32.777	519
2022-11-10	39.100	39.100	37.900	38.100	31.536	1,308
2022-11-09	39.000	39.300	38.400	38.900	32.198	924
2022-11-08	38.900	40.000	38.900	39.600	32.777	309
2022-11-07	38.900	38.900	38.400	38.700	32.032	497
2022-11-04	38.200	39.100	38.200	39.100	32.363	329
2022-11-03	40.200	40.700	37.700	37.900	31.370	715
2022-11-02	40.600	40.600	39.700	39.700	32.860	192
2022-11-01	40.400	40.600	39.800	40.600	33.605	41
2022-10-31	40.600	40.600	39.700	39.700	32.860	602
2022-10-27	40.400	40.800	40.100	40.800	33.771	688
2022-10-26	40.000	40.800	39.700	39.700	32.860	593
2022-10-25	42.000	42.000	40.300	40.300	33.357	142
2022-10-24	41.200	41.700	41.200	41.300	34.184	563
2022-10-21	40.600	41.900	40.600	41.100	34.019	476
2022-10-19	40.900	41.200	39.700	40.500	33.522	626
2022-10-18	41.400	42.300	40.400	41.600	34.433	1,503
2022-10-17	39.600	40.700	38.600	40.700	33.688	1,602
2022-10-14	39.700	41.400	38.900	38.900	32.198	759
2022-10-13	39.000	40.000	38.900	39.000	32.281	547
2022-10-12	38.600	39.000	38.100	38.800	32.115	1,368
2022-10-11	37.800	39.000	37.600	38.500	31.867	938
2022-10-10	36.900	38.200	36.800	37.300	30.874	3,662
2022-10-07	36.000	36.800	35.300	36.700	30.377	699
2022-10-06	35.200	37.500	34.900	36.700	30.377	1,796
2022-10-05	35.200	35.200	34.900	35.200	29.135	778
2022-10-04	34.500	35.100	34.500	34.800	28.804	1,667
2022-10-03	35.400	35.400	34.600	34.900	28.887	460
2022-09-30	34.700	34.700	34.500	34.500	28.556	1,537
2022-09-29	34.900	35.300	34.900	35.300	29.218	535
2022-09-28	33.200	35.000	33.200	35.000	28.970	1,640
2022-09-27	35.100	35.100	33.300	33.300	27.563	314
2022-09-26	34.500	35.100	34.500	35.000	28.970	173
2022-09-23	35.300	35.300	35.000	35.300	29.218	1,416
2022-09-22	36.000	36.700	35.200	35.300	29.218	536
2022-09-21	35.500	36.000	35.500	36.000	29.798	511
2022-09-20	36.100	36.100	35.400	35.400	29.301	461
2022-09-19	36.900	37.000	36.100	36.100	29.880	588
2022-09-16	38.200	38.200	36.800	36.800	30.460	1,433
2022-09-15	39.000	39.000	38.200	38.800	32.115	454
2022-09-14	38.500	39.000	38.300	38.300	31.701	975
2022-09-12	39.500	39.700	38.900	39.700	32.860	1,677
2022-09-09	39.400	39.800	39.400	39.600	32.777	188
2022-09-08	39.200	39.200	39.200	39.200	32.446	6
2022-09-07	40.200	40.200	39.500	39.500	32.695	263

← NewerPage 17 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.