Hawesko Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-14 | 50.400 | 51.000 | 50.000 | 50.400 | 39.605 | 1,323 |
| 2021-12-13 | 53.000 | 53.000 | 49.500 | 51.200 | 40.234 | 3,207 |
| 2021-12-10 | 53.400 | 53.400 | 49.700 | 52.200 | 41.020 | 8,514 |
| 2021-12-09 | 54.200 | 55.000 | 53.800 | 53.800 | 42.277 | 535 |
| 2021-12-08 | 55.200 | 55.200 | 54.000 | 55.000 | 43.220 | 767 |
| 2021-12-07 | 55.200 | 55.200 | 54.600 | 54.600 | 42.906 | 36 |
| 2021-12-06 | 54.200 | 55.200 | 54.000 | 54.800 | 43.063 | 321 |
| 2021-12-03 | 54.600 | 55.000 | 54.000 | 54.600 | 42.906 | 544 |
| 2021-12-02 | 55.200 | 55.200 | 53.600 | 54.200 | 42.592 | 1,487 |
| 2021-12-01 | 56.200 | 56.600 | 53.800 | 55.400 | 43.535 | 2,487 |
| 2021-11-30 | 57.600 | 57.800 | 53.600 | 53.600 | 42.120 | 2,318 |
| 2021-11-29 | 57.600 | 57.600 | 54.600 | 56.000 | 44.006 | 3,697 |
| 2021-11-26 | 58.200 | 59.400 | 58.000 | 58.000 | 45.578 | 996 |
| 2021-11-25 | 58.000 | 58.600 | 57.800 | 58.000 | 45.578 | 375 |
| 2021-11-24 | 58.800 | 59.000 | 57.800 | 58.200 | 45.735 | 791 |
| 2021-11-23 | 58.800 | 59.600 | 57.800 | 58.200 | 45.735 | 577 |
| 2021-11-22 | 58.200 | 58.400 | 57.000 | 58.200 | 45.735 | 1,286 |
| 2021-11-19 | 58.400 | 59.200 | 58.200 | 58.200 | 45.735 | 855 |
| 2021-11-18 | 59.200 | 59.200 | 58.200 | 58.200 | 45.735 | 188 |
| 2021-11-17 | 60.000 | 60.000 | 59.200 | 59.600 | 46.835 | 2,346 |
| 2021-11-16 | 58.800 | 59.600 | 58.800 | 58.800 | 46.206 | 610 |
| 2021-11-15 | 58.400 | 59.400 | 58.400 | 58.800 | 46.206 | 1,513 |
| 2021-11-12 | 58.400 | 58.800 | 58.200 | 58.200 | 45.735 | 930 |
| 2021-11-11 | 60.800 | 60.800 | 56.000 | 58.600 | 46.049 | 3,918 |
| 2021-11-10 | 61.200 | 62.000 | 60.600 | 61.200 | 48.092 | 2,232 |
| 2021-11-09 | 60.400 | 61.400 | 60.400 | 60.400 | 47.464 | 707 |
| 2021-11-08 | 58.200 | 60.800 | 58.200 | 59.400 | 46.678 | 318 |
| 2021-11-05 | 60.600 | 61.000 | 58.600 | 58.600 | 46.049 | 667 |
| 2021-11-04 | 60.000 | 60.800 | 59.000 | 59.000 | 46.363 | 822 |
| 2021-11-03 | 59.000 | 61.000 | 58.200 | 59.800 | 46.992 | 1,121 |
| 2021-11-02 | 57.200 | 58.600 | 57.200 | 57.800 | 45.420 | 1,237 |
| 2021-11-01 | 59.400 | 59.400 | 57.200 | 57.800 | 45.420 | 1,473 |
| 2021-10-29 | 58.600 | 59.000 | 58.400 | 58.600 | 46.049 | 80 |
| 2021-10-28 | 58.000 | 58.800 | 58.000 | 58.800 | 46.206 | 2,072 |
| 2021-10-27 | 60.400 | 60.400 | 57.000 | 58.000 | 45.578 | 1,956 |
| 2021-10-26 | 61.800 | 62.200 | 60.800 | 60.800 | 47.778 | 2,587 |
| 2021-10-25 | 61.000 | 62.600 | 60.800 | 60.800 | 47.778 | 4,088 |
| 2021-10-22 | 61.000 | 61.000 | 60.200 | 60.200 | 47.306 | 448 |
| 2021-10-21 | 60.000 | 61.000 | 60.000 | 60.600 | 47.621 | 1,193 |
| 2021-10-20 | 59.600 | 60.000 | 59.600 | 59.800 | 46.992 | 1,125 |
← NewerPage 21 of 21 · 1,240 trading days
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.