Hawesko Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	24.100	24.200	24.000	24.200	21.911	104
2025-02-10	24.000	24.300	24.000	24.300	22.002	265
2025-02-07	25.300	25.300	23.700	24.200	21.911	1,275
2025-02-06	24.300	24.900	24.300	24.900	22.545	693
2025-02-05	23.500	24.100	23.500	24.100	21.821	399
2025-02-04	24.400	24.400	23.300	23.600	21.368	1,937
2025-02-03	24.300	24.300	23.900	24.000	21.730	446
2025-01-31	23.900	24.000	23.800	23.900	21.639	253
2025-01-30	24.000	24.000	23.900	24.000	21.730	494
2025-01-29	24.000	24.400	23.800	24.400	22.092	1,246
2025-01-28	24.500	24.500	24.000	24.100	21.821	1,671
2025-01-27	24.000	24.300	24.000	24.300	22.002	71
2025-01-24	24.100	24.300	24.100	24.300	22.002	150
2025-01-23	24.500	24.500	24.400	24.400	22.092	5
2025-01-22	24.100	24.600	23.900	24.500	22.183	928
2025-01-21	24.100	24.300	24.100	24.300	22.002	22
2025-01-20	24.400	24.500	24.000	24.300	22.002	907
2025-01-17	24.700	24.700	24.000	24.600	22.273	2,055
2025-01-16	24.200	25.300	24.200	25.100	22.726	3,131
2025-01-15	25.100	25.100	24.300	24.600	22.273	598
2025-01-14	25.000	25.300	24.800	25.300	22.907	662
2025-01-13	24.800	25.500	24.800	25.400	22.998	177
2025-01-10	25.200	25.200	24.600	25.000	22.635	300
2025-01-09	25.400	25.900	25.100	25.100	22.726	804
2025-01-08	25.700	25.700	25.700	25.700	23.269	78
2025-01-07	26.800	26.800	25.900	25.900	23.450	669
2025-01-06	26.100	26.500	26.100	26.400	23.903	485
2025-01-03	26.800	26.800	26.200	26.300	23.812	197
2025-01-02	27.100	27.100	26.100	26.300	23.812	821
2024-12-30	26.700	27.300	26.400	26.500	23.994	1,152
2024-12-27	28.100	28.100	25.100	25.500	23.088	4,172
2024-12-23	27.500	28.600	27.000	27.300	24.718	2,901
2024-12-20	26.800	27.000	26.200	26.200	23.722	967
2024-12-19	25.600	27.000	25.500	27.000	24.446	2,089
2024-12-18	27.500	27.500	25.400	25.500	23.088	3,393
2024-12-17	26.500	27.400	26.200	27.300	24.718	5,922
2024-12-16	25.700	26.100	25.300	25.800	23.360	10,890
2024-12-13	25.900	25.900	24.700	24.700	22.364	7,032
2024-12-12	23.800	26.300	23.800	26.100	23.631	4,297
2024-12-11	23.500	23.900	22.800	23.000	20.825	1,349
2024-12-10	23.100	23.600	22.300	23.600	21.368	1,210
2024-12-09	23.800	23.900	22.800	22.900	20.734	3,623
2024-12-06	24.700	24.700	23.900	24.300	22.002	698
2024-12-05	23.900	24.200	23.900	24.200	21.911	425
2024-12-03	25.000	25.000	24.300	24.300	22.002	1,998
2024-12-02	23.600	24.200	23.400	24.200	21.911	761
2024-11-29	22.700	24.100	22.700	23.400	21.187	523
2024-11-28	23.200	24.100	23.200	23.600	21.368	893
2024-11-27	22.700	23.300	22.600	23.300	21.096	936
2024-11-25	22.900	22.900	22.200	22.700	20.553	1,195
2024-11-22	23.000	23.000	22.800	22.900	20.734	212
2024-11-20	23.200	23.200	22.700	23.000	20.825	169
2024-11-19	24.000	24.600	22.700	23.100	20.915	4,547
2024-11-18	23.500	24.000	23.500	23.600	21.368	2,229
2024-11-15	24.600	24.600	23.600	23.700	21.458	836
2024-11-14	23.200	23.800	23.000	23.800	21.549	1,994
2024-11-13	23.600	23.700	23.500	23.500	21.277	315
2024-11-12	24.200	24.200	23.500	24.000	21.730	1,781
2024-11-11	23.900	24.700	23.600	24.500	22.183	1,466
2024-11-08	23.800	23.900	23.600	23.900	21.639	727

← NewerPage 8 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.