Hawesko Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	47.500	48.000	45.200	46.300	36.384	1,045
2022-03-10	47.000	48.100	46.900	48.100	37.798	259
2022-03-09	45.700	51.000	45.700	51.000	40.077	1,376
2022-03-08	46.000	46.200	44.500	44.500	34.969	1,470
2022-03-07	48.000	48.100	44.600	44.600	35.048	1,815
2022-03-04	48.800	48.800	46.700	47.800	37.562	1,032
2022-03-03	49.000	49.200	49.000	49.200	38.662	150
2022-03-02	51.000	51.400	49.000	49.000	38.505	542
2022-03-01	52.200	52.200	49.700	50.800	39.920	434
2022-02-28	46.600	52.400	46.600	50.000	39.291	2,414
2022-02-25	50.000	52.600	49.800	52.400	41.177	1,459
2022-02-24	49.500	50.200	46.300	49.700	39.055	2,831
2022-02-23	51.600	52.000	51.200	51.600	40.548	695
2022-02-22	50.000	52.000	49.700	50.800	39.920	1,673
2022-02-21	51.400	52.000	50.600	51.600	40.548	2,190
2022-02-18	51.800	52.000	51.000	51.000	40.077	153
2022-02-16	52.200	52.400	52.200	52.200	41.020	413
2022-02-15	52.000	52.600	52.000	52.400	41.177	719
2022-02-14	51.800	52.600	51.000	51.600	40.548	2,687
2022-02-11	53.000	53.000	52.400	52.400	41.177	407
2022-02-10	52.800	53.000	52.400	53.000	41.649	601
2022-02-09	52.800	52.800	52.400	52.600	41.334	456
2022-02-08	53.800	53.800	51.800	52.600	41.334	1,178
2022-02-07	53.400	54.600	51.000	51.000	40.077	2,438
2022-02-04	53.000	53.000	52.000	52.000	40.863	465
2022-02-03	53.000	54.600	52.000	53.000	41.649	739
2022-02-02	52.400	53.400	52.000	53.000	41.649	509
2022-02-01	53.400	53.400	52.000	52.000	40.863	432
2022-01-31	52.200	53.200	52.000	53.200	41.806	842
2022-01-28	52.000	53.000	52.000	52.800	41.491	38
2022-01-27	53.800	54.000	51.400	51.400	40.391	1,371
2022-01-26	51.400	54.000	51.400	53.800	42.277	385
2022-01-25	51.800	52.200	51.400	52.200	41.020	536
2022-01-24	54.200	54.600	51.400	53.400	41.963	5,138
2022-01-21	54.400	55.600	53.400	55.400	43.535	1,823
2022-01-20	53.600	54.600	53.400	53.400	41.963	1,121
2022-01-19	53.000	54.400	53.000	53.400	41.963	1,127
2022-01-18	52.600	55.000	52.200	53.400	41.963	1,583
2022-01-17	55.400	55.400	52.400	52.600	41.334	1,041
2022-01-14	54.800	55.200	54.000	54.000	42.434	559
2022-01-13	54.200	55.000	54.200	54.400	42.749	436
2022-01-12	54.200	55.600	54.200	54.600	42.906	493
2022-01-11	53.000	54.000	53.000	54.000	42.434	733
2022-01-10	53.000	54.000	52.600	53.000	41.649	291
2022-01-07	55.000	55.000	52.400	53.800	42.277	1,097
2022-01-06	58.000	58.000	53.400	55.400	43.535	1,613
2022-01-05	55.000	58.800	54.800	58.800	46.206	1,618
2022-01-04	53.000	55.000	53.000	55.000	43.220	1,114
2022-01-03	53.400	55.400	53.000	53.800	42.277	1,445
2021-12-30	51.600	53.600	51.400	53.000	41.649	2,675
2021-12-29	53.800	54.000	53.000	53.000	41.649	416
2021-12-28	52.000	54.400	51.000	53.200	41.806	6,110
2021-12-27	52.000	52.000	51.400	51.800	40.706	1,832
2021-12-23	51.800	52.200	51.600	51.800	40.706	2,129
2021-12-22	52.000	52.000	51.400	51.400	40.391	2,217
2021-12-21	51.600	52.000	50.400	52.000	40.863	1,886
2021-12-20	50.400	51.600	50.000	51.600	40.548	954
2021-12-17	50.600	51.600	50.200	50.400	39.605	1,173
2021-12-16	51.600	52.000	50.000	50.400	39.605	3,502
2021-12-15	51.600	51.600	49.400	50.000	39.291	854

← NewerPage 20 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.