Hawesko Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	17.950	18.400	17.800	17.800	17.800	816
2026-07-24	17.750	18.100	17.750	18.100	18.100	138
2026-07-23	18.000	18.150	18.000	18.100	18.100	612
2026-07-22	18.900	18.900	18.200	18.200	18.200	1,342
2026-07-21	18.150	19.000	18.150	18.400	18.400	7,841
2026-07-20	17.800	18.000	17.800	18.000	18.000	685
2026-07-17	17.900	18.050	17.900	18.000	18.000	488
2026-07-16	17.550	17.800	17.500	17.750	17.750	211
2026-07-15	17.850	17.850	17.600	17.650	17.650	1,236
2026-07-14	17.900	18.000	17.900	18.000	18.000	90
2026-07-13	17.800	18.300	17.700	17.950	17.950	810
2026-07-10	18.200	18.200	18.100	18.100	18.100	75
2026-07-09	18.700	18.700	17.950	18.100	18.100	2,786
2026-07-08	17.900	18.450	17.900	18.450	18.450	1,048
2026-07-07	17.650	18.150	17.350	18.150	18.150	1,625
2026-07-06	17.150	17.600	17.150	17.600	17.600	398
2026-07-03	17.600	17.600	17.250	17.450	17.450	1,062
2026-07-02	17.250	17.550	17.250	17.450	17.450	137
2026-07-01	17.150	17.600	16.950	17.600	17.600	2,443
2026-06-30	17.650	17.650	16.700	17.100	17.100	2,287
2026-06-29	17.250	17.600	17.200	17.450	17.450	694
2026-06-26	17.400	17.900	17.400	17.650	17.650	2,094
2026-06-25	17.500	17.700	17.500	17.650	17.650	2,556
2026-06-24	18.300	18.400	18.000	18.000	18.000	460
2026-06-23	18.900	18.900	18.200	18.300	18.300	1,355
2026-06-22	18.000	18.600	17.750	17.900	17.900	1,335
2026-06-19	18.150	18.400	18.000	18.350	18.350	372
2026-06-18	18.000	18.000	17.500	17.500	17.500	1,807
2026-06-17	18.700	19.000	17.200	17.800	17.800	11,850
2026-06-16	19.000	19.000	18.650	18.800	18.800	399
2026-06-15	19.650	19.650	18.800	19.000	19.000	1,282
2026-06-12	18.300	19.500	18.300	19.100	19.100	3,514
2026-06-11	19.500	19.550	19.200	19.200	19.200	1,527
2026-06-10	20.200	20.300	19.850	20.000	19.000	2,313
2026-06-09	20.200	20.200	19.750	19.750	18.763	2,519
2026-06-08	20.100	20.300	19.650	19.950	18.953	2,869
2026-06-05	20.300	20.400	19.900	19.900	18.905	897
2026-06-04	20.000	20.200	20.000	20.200	19.190	403
2026-06-03	20.000	20.300	19.700	19.900	18.905	1,119
2026-06-02	19.850	20.100	19.850	20.100	19.095	440
2026-06-01	20.400	20.400	19.900	20.000	19.000	4,599
2026-05-29	20.000	20.400	19.900	20.200	19.190	2,069
2026-05-28	20.100	20.200	19.800	20.000	19.000	3,259
2026-05-27	20.000	20.400	19.900	20.400	19.380	751
2026-05-26	19.750	20.000	19.750	20.000	19.000	417
2026-05-25	20.000	20.000	19.600	19.750	18.763	82
2026-05-22	20.000	20.500	19.750	19.850	18.858	1,630
2026-05-21	20.000	20.000	19.750	19.850	18.858	316
2026-05-20	20.200	20.300	19.900	19.900	18.905	1,657
2026-05-19	19.800	20.300	19.800	20.300	19.285	1,000
2026-05-18	19.850	20.300	19.800	19.900	18.905	1,745
2026-05-15	20.400	20.500	20.000	20.000	19.000	1,529
2026-05-14	20.500	20.500	20.200	20.300	19.285	257
2026-05-13	19.950	20.400	19.900	19.900	18.905	442
2026-05-12	20.200	20.200	19.800	19.800	18.810	1,243
2026-05-11	20.200	20.300	20.200	20.300	19.285	66
2026-05-08	20.000	20.300	19.750	20.300	19.285	3,573
2026-05-07	20.800	20.800	20.100	20.200	19.190	299
2026-05-06	20.300	20.300	20.000	20.200	19.190	2,955
2026-05-05	20.600	20.600	20.200	20.500	19.475	399

← NewerPage 2 of 3 · 130 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.