Hawesko Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	23.600	23.700	23.500	23.700	21.458	4
2024-11-06	23.300	23.700	23.000	23.100	20.915	1,043
2024-11-05	23.800	24.000	23.500	23.500	21.277	1,237
2024-11-04	23.800	23.900	23.600	23.700	21.458	2,444
2024-11-01	24.200	24.200	23.400	23.600	21.368	178
2024-10-31	24.700	24.700	23.300	23.700	21.458	623
2024-10-30	24.000	24.800	22.900	24.600	22.273	13,689
2024-10-29	24.800	24.800	23.700	24.200	21.911	1,978
2024-10-28	25.100	25.500	24.600	25.000	22.635	2,903
2024-10-24	25.500	25.600	25.100	25.100	22.726	476
2024-10-23	26.000	26.000	25.400	25.400	22.998	396
2024-10-22	25.600	25.600	25.500	25.600	23.179	250
2024-10-21	25.900	25.900	25.500	25.600	23.179	358
2024-10-18	25.900	25.900	25.600	25.700	23.269	180
2024-10-17	25.500	25.800	25.400	25.800	23.360	600
2024-10-15	26.600	26.600	25.200	25.500	23.088	733
2024-10-14	25.900	26.200	25.900	26.100	23.631	440
2024-10-11	26.700	26.700	25.800	25.900	23.450	1,971
2024-10-10	26.300	26.300	26.000	26.200	23.722	250
2024-10-09	26.100	26.200	26.000	26.200	23.722	291
2024-10-08	26.000	26.600	26.000	26.200	23.722	266
2024-10-07	26.100	26.400	26.100	26.400	23.903	51
2024-10-03	26.000	26.300	26.000	26.300	23.812	113
2024-10-02	27.000	27.000	26.000	26.300	23.812	216
2024-10-01	26.900	26.900	26.900	26.900	24.356	22
2024-09-30	26.000	26.200	25.800	26.200	23.722	336
2024-09-27	26.000	26.200	26.000	26.200	23.722	18
2024-09-26	25.700	26.300	25.700	26.000	23.541	426
2024-09-25	26.200	26.200	25.700	25.700	23.269	365
2024-09-24	26.000	26.000	26.000	26.000	23.541	126
2024-09-23	26.400	26.500	26.200	26.300	23.812	59
2024-09-20	25.800	26.400	25.800	26.400	23.903	1,411
2024-09-19	26.000	26.000	25.600	25.700	23.269	2,395
2024-09-18	25.500	26.000	25.500	25.800	23.360	407
2024-09-17	25.800	25.800	25.400	25.400	22.998	116
2024-09-16	25.500	25.800	25.300	25.300	22.907	500
2024-09-13	25.700	25.700	25.700	25.700	23.269	117
2024-09-12	26.100	26.800	26.000	26.000	23.541	1,517
2024-09-11	25.500	25.800	25.500	25.800	23.360	225
2024-09-10	26.000	26.000	25.700	25.700	23.269	380
2024-09-09	27.200	27.200	25.900	25.900	23.450	1,498
2024-09-06	27.000	27.200	27.000	27.200	24.627	36
2024-09-05	27.000	27.400	26.900	27.300	24.718	390
2024-09-03	26.900	27.400	26.900	27.100	24.537	316
2024-09-02	27.200	27.200	26.600	27.100	24.537	65
2024-08-30	26.900	27.200	26.700	26.700	24.175	494
2024-08-29	27.100	27.400	27.000	27.400	24.808	505
2024-08-28	25.800	28.000	25.400	27.300	24.718	2,373
2024-08-27	26.000	26.300	26.000	26.300	23.812	18
2024-08-26	26.000	26.200	26.000	26.100	23.631	275
2024-08-23	26.200	26.200	25.600	25.900	23.450	58
2024-08-22	26.900	26.900	25.300	25.900	23.450	1,403
2024-08-20	26.200	26.300	26.000	26.200	23.722	427
2024-08-19	26.000	26.400	26.000	26.400	23.903	381
2024-08-16	26.100	26.200	26.000	26.200	23.722	185
2024-08-15	26.400	26.500	26.100	26.200	23.722	209
2024-08-13	25.700	26.000	25.700	26.000	23.541	400
2024-08-12	25.700	25.700	25.400	25.500	23.088	807
2024-08-09	25.000	26.000	25.000	25.600	23.179	93
2024-08-08	25.300	25.700	25.100	25.700	23.269	1,128

← NewerPage 9 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.