Hawesko Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	20.300	20.300	20.100	20.300	19.285	76
2026-01-29	20.500	20.500	20.100	20.400	19.380	1,150
2026-01-28	20.100	20.200	19.900	20.200	19.190	697
2026-01-27	20.700	20.700	20.100	20.300	19.285	525
2026-01-26	20.900	21.000	20.300	20.600	19.570	590
2026-01-23	21.800	21.800	20.000	20.700	19.665	1,649
2026-01-22	20.900	21.000	20.600	21.000	19.950	385
2026-01-21	20.700	21.100	20.300	20.800	19.760	7,471
2026-01-20	20.000	20.700	20.000	20.700	19.665	620
2026-01-19	20.900	20.900	19.950	20.300	19.285	1,611
2026-01-16	20.800	20.900	20.700	20.800	19.760	2,371
2026-01-15	20.900	21.300	20.700	20.800	19.760	6,239
2026-01-14	21.100	21.100	20.000	20.500	19.475	2,728
2026-01-13	20.000	20.800	20.000	20.600	19.570	890
2026-01-12	20.600	20.600	19.550	20.400	19.380	2,368
2026-01-09	20.200	20.800	20.200	20.700	19.665	1,887
2026-01-08	20.400	20.800	20.200	20.500	19.475	3,276
2026-01-07	19.500	20.300	19.450	20.200	19.190	1,312
2026-01-06	19.350	19.450	19.150	19.300	18.335	764
2026-01-05	19.000	19.200	19.000	19.200	18.240	356
2026-01-02	19.050	19.400	18.850	19.200	18.240	744
2025-12-30	18.800	19.250	18.800	19.250	18.288	429
2025-12-29	19.200	19.400	19.000	19.250	18.288	617
2025-12-23	19.400	19.400	19.000	19.150	18.193	498
2025-12-22	19.850	19.850	19.000	19.200	18.240	1,689
2025-12-19	19.350	19.450	19.200	19.450	18.478	1,208
2025-12-18	19.350	19.650	19.300	19.400	18.430	5,230
2025-12-17	20.000	20.000	19.300	19.800	18.810	5,275
2025-12-16	19.350	19.600	19.150	19.550	18.573	2,491
2025-12-15	19.850	20.800	19.350	19.500	18.525	5,136
2025-12-12	19.700	19.750	19.500	19.650	18.668	322
2025-12-11	19.450	19.950	19.150	19.950	18.953	2,724
2025-12-10	19.450	19.450	19.100	19.250	18.288	1,110
2025-12-09	19.350	19.400	19.200	19.400	18.430	1,638
2025-12-08	20.000	20.000	18.900	19.350	18.383	9,061
2025-12-05	20.000	20.100	19.900	19.900	18.905	129
2025-12-04	19.850	19.900	19.600	19.800	18.810	1,275
2025-12-03	20.300	20.300	19.650	19.650	18.668	2,434
2025-12-02	20.400	20.500	20.200	20.200	19.190	560
2025-12-01	20.100	20.300	19.800	20.100	19.095	3,292
2025-11-28	19.750	19.900	19.750	19.900	18.905	79
2025-11-27	19.800	19.950	19.700	19.950	18.953	1,546
2025-11-26	20.000	20.000	19.800	19.900	18.905	1,143
2025-11-25	20.000	20.000	19.800	19.950	18.953	892
2025-11-24	20.100	20.200	20.000	20.100	19.095	309
2025-11-21	19.850	20.200	19.750	19.950	18.953	1,691
2025-11-20	19.850	20.000	19.850	20.000	19.000	338
2025-11-19	19.850	19.850	19.850	19.850	18.858	116
2025-11-18	19.850	20.400	19.850	20.400	19.380	4,415
2025-11-17	20.000	20.100	19.850	20.000	19.000	6,652
2025-11-14	20.100	20.200	20.000	20.100	19.095	93
2025-11-13	20.300	20.300	20.200	20.200	19.190	76
2025-11-12	20.400	20.400	19.900	20.100	19.095	539
2025-11-11	19.800	20.300	19.750	20.000	19.000	1,301
2025-11-10	19.950	20.200	19.750	20.000	19.000	668
2025-11-07	20.600	20.600	19.750	20.100	19.095	550
2025-11-06	19.850	20.200	19.850	20.000	19.000	832
2025-11-05	21.100	21.100	19.700	19.750	18.763	6,233
2025-11-04	21.600	21.900	21.100	21.200	20.140	1,242
2025-11-03	20.700	21.200	20.700	21.200	20.140	286

← NewerPage 4 of 5 · 250 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.