Hawesko Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	20.200	20.800	20.200	20.500	19.475	447
2026-04-30	20.400	20.500	20.100	20.300	19.285	1,222
2026-04-29	20.100	20.800	20.100	20.700	19.665	1,039
2026-04-28	20.200	20.400	20.100	20.400	19.380	515
2026-04-27	20.000	20.500	20.000	20.300	19.285	3,356
2026-04-24	20.400	20.500	20.300	20.300	19.285	189
2026-04-23	20.600	20.600	20.300	20.400	19.380	462
2026-04-22	20.200	20.400	20.200	20.400	19.380	112
2026-04-21	20.900	20.900	20.200	20.300	19.285	1,146
2026-04-20	20.000	20.600	20.000	20.300	19.285	1,059
2026-04-16	20.600	20.600	20.100	20.200	19.190	2,165
2026-04-15	20.900	21.000	20.800	20.800	19.760	245
2026-04-14	20.100	20.300	20.100	20.300	19.285	12
2026-04-13	20.500	20.600	20.200	20.300	19.285	1,126
2026-04-10	20.300	20.600	20.200	20.300	19.285	1,025
2026-04-09	20.300	20.300	20.200	20.300	19.285	1,227
2026-04-08	20.000	20.100	20.000	20.100	19.095	4
2026-04-07	20.100	20.300	20.000	20.100	19.095	152
2026-04-02	20.300	20.300	19.900	19.900	18.905	221
2026-04-01	20.200	20.200	20.000	20.100	19.095	274
2026-03-31	20.100	20.100	19.800	20.000	19.000	466
2026-03-30	19.800	20.200	19.800	20.200	19.190	464
2026-03-27	19.900	20.000	19.900	20.000	19.000	88
2026-03-26	20.300	20.300	20.100	20.200	19.190	108
2026-03-23	21.000	21.000	20.000	20.000	19.000	520
2026-03-20	20.300	20.300	20.300	20.300	19.285	280
2026-03-19	20.400	20.400	20.100	20.300	19.285	42
2026-03-18	20.400	20.800	20.000	20.300	19.285	1,391
2026-03-17	20.400	20.500	20.000	20.500	19.475	1,752
2026-03-16	21.500	21.500	20.000	20.400	19.380	3,023
2026-03-13	20.700	20.700	20.500	20.700	19.665	109
2026-03-12	20.300	20.800	20.300	20.500	19.475	492
2026-03-11	21.000	21.000	20.000	20.900	19.855	3,844
2026-03-10	20.400	20.400	20.300	20.400	19.380	4,258
2026-03-09	20.400	20.500	20.000	20.400	19.380	1,487
2026-03-06	20.400	20.400	20.100	20.300	19.285	792
2026-03-05	20.500	20.800	20.200	20.500	19.475	5,338
2026-03-04	20.000	20.800	20.000	20.500	19.475	811
2026-03-03	20.800	21.100	20.300	20.700	19.665	3,115
2026-03-02	20.500	20.500	20.100	20.200	19.190	44
2026-02-27	20.700	20.700	20.200	20.600	19.570	538
2026-02-26	20.500	20.500	20.200	20.400	19.380	158
2026-02-25	20.100	20.500	20.100	20.500	19.475	284
2026-02-24	20.400	20.500	20.400	20.500	19.475	170
2026-02-23	21.000	21.000	20.100	20.400	19.380	516
2026-02-20	20.600	20.600	20.100	20.300	19.285	504
2026-02-19	20.500	20.800	20.100	20.500	19.475	636
2026-02-18	20.400	20.700	20.400	20.700	19.665	1,572
2026-02-17	20.500	20.500	20.500	20.500	19.475	35
2026-02-16	20.200	20.300	20.200	20.300	19.285	228
2026-02-13	20.300	20.500	20.300	20.300	19.285	48
2026-02-12	20.600	20.600	20.100	20.600	19.570	1,083
2026-02-11	20.500	20.900	19.700	20.400	19.380	3,824
2026-02-10	20.300	21.200	20.200	20.700	19.665	2,092
2026-02-09	21.200	21.200	20.100	20.300	19.285	4,943
2026-02-06	20.000	20.500	20.000	20.400	19.380	1,739
2026-02-05	20.200	20.300	20.100	20.300	19.285	465
2026-02-04	20.100	20.200	19.950	19.950	18.953	799
2026-02-03	20.100	20.100	19.700	19.850	18.858	573
2026-02-02	20.400	20.400	20.100	20.300	19.285	629

← NewerPage 3 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.