Hawesko Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	56.200	56.200	52.000	52.000	40.863	2,129
2022-06-09	52.000	64.400	52.000	57.000	44.792	15,856
2022-06-08	51.800	52.000	50.800	51.400	40.391	1,492
2022-06-07	51.400	53.200	50.000	51.000	40.077	1,987
2022-06-06	51.800	54.600	51.400	51.400	40.391	805
2022-06-03	51.800	53.400	51.200	51.200	40.234	1,255
2022-06-02	50.600	51.200	50.600	51.200	40.234	149
2022-06-01	53.800	54.800	50.000	50.000	39.291	1,302
2022-05-31	52.600	53.200	51.000	51.000	40.077	130
2022-05-30	52.000	52.600	51.000	52.000	40.863	894
2022-05-27	51.000	54.800	51.000	52.000	40.863	2,579
2022-05-26	54.000	54.600	53.000	53.400	41.963	347
2022-05-25	53.000	53.600	53.000	53.200	41.806	494
2022-05-24	53.400	53.600	53.000	53.400	41.963	164
2022-05-23	52.000	53.200	52.000	52.800	41.491	1,195
2022-05-20	51.400	51.800	50.200	50.600	39.763	768
2022-05-19	50.200	52.800	50.200	50.800	39.920	375
2022-05-18	51.000	51.200	50.800	50.800	39.920	263
2022-05-17	50.800	50.800	50.600	50.600	39.763	17
2022-05-16	51.000	51.000	50.200	50.200	39.448	212
2022-05-13	50.800	54.200	50.800	51.000	40.077	1,537
2022-05-12	51.000	51.400	50.800	50.800	39.920	270
2022-05-11	50.400	52.600	50.200	50.200	39.448	1,019
2022-05-10	50.200	51.200	50.000	50.200	39.448	1,173
2022-05-09	50.000	54.200	50.000	51.000	40.077	2,492
2022-05-06	50.600	50.600	50.000	50.400	39.605	151
2022-05-05	51.800	51.800	51.600	51.800	40.706	188
2022-05-04	50.000	51.400	50.000	51.400	40.391	90
2022-05-03	51.000	51.000	50.200	51.000	40.077	793
2022-05-02	50.200	51.600	50.200	50.400	39.605	246
2022-04-29	50.000	50.200	49.400	49.600	38.977	816
2022-04-28	49.400	50.800	49.400	50.200	39.448	563
2022-04-27	48.600	49.500	48.600	48.800	38.348	50
2022-04-26	52.000	52.000	48.000	48.000	37.719	2,880
2022-04-25	53.800	55.000	50.800	52.600	41.334	2,646
2022-04-22	51.400	56.000	50.800	54.200	42.592	1,597
2022-04-21	50.600	51.000	50.000	50.800	39.920	416
2022-04-20	51.000	51.400	50.000	50.000	39.291	1,281
2022-04-19	51.600	51.600	50.400	50.600	39.763	53
2022-04-14	50.200	51.000	50.000	51.000	40.077	152
2022-04-13	52.000	52.600	51.000	51.000	40.077	419
2022-04-12	51.600	51.600	51.000	51.400	40.391	878
2022-04-11	50.200	51.400	50.200	51.000	40.077	176
2022-04-08	52.400	52.400	50.400	51.200	40.234	929
2022-04-07	49.600	52.400	49.300	51.400	40.391	1,716
2022-04-06	47.500	52.000	47.500	51.400	40.391	998
2022-04-01	51.800	51.800	49.500	49.500	38.898	311
2022-03-31	48.000	49.200	48.000	49.000	38.505	266
2022-03-30	48.000	48.000	47.200	47.200	37.091	549
2022-03-29	49.000	49.200	48.000	48.300	37.955	150
2022-03-28	47.000	48.300	47.000	48.200	37.877	492
2022-03-25	48.000	48.000	46.500	47.600	37.405	322
2022-03-24	48.700	48.700	47.000	48.000	37.719	1,259
2022-03-22	50.000	50.000	48.200	48.700	38.270	304
2022-03-21	50.400	50.400	49.300	49.300	38.741	172
2022-03-18	48.100	49.900	48.100	49.900	39.212	434
2022-03-17	48.900	48.900	47.300	47.300	37.169	464
2022-03-16	48.900	48.900	47.800	47.800	37.562	106
2022-03-15	49.000	49.000	46.400	47.400	37.248	533
2022-03-14	47.700	48.200	47.700	47.900	37.641	50

← NewerPage 19 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.