Hawesko Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 14.300 | 14.650 | 14.300 | 14.550 | 14.550 | 970 |
| 2026-10-16 | 14.300 | 14.450 | 14.300 | 14.350 | 14.350 | 330 |
| 2026-10-15 | 14.100 | 14.350 | 13.950 | 14.300 | 14.300 | 2,234 |
| 2026-10-14 | 14.750 | 14.750 | 13.600 | 13.950 | 13.950 | 8,080 |
| 2026-10-13 | 14.900 | 14.900 | 14.700 | 14.700 | 14.700 | 456 |
| 2026-10-12 | 14.800 | 14.850 | 14.800 | 14.850 | 14.850 | 916 |
| 2026-10-09 | 14.950 | 15.000 | 14.800 | 14.900 | 14.900 | 721 |
| 2026-10-08 | 14.950 | 15.000 | 14.800 | 14.950 | 14.950 | 80 |
| 2026-10-07 | 15.000 | 15.000 | 14.800 | 14.950 | 14.950 | 1,003 |
| 2026-10-06 | 15.000 | 15.000 | 14.900 | 14.950 | 14.950 | 492 |
| 2026-10-05 | 14.850 | 15.000 | 14.800 | 14.950 | 14.950 | 1,781 |
| 2026-10-02 | 15.000 | 15.000 | 14.900 | 14.900 | 14.900 | 356 |
| 2026-10-01 | 15.700 | 15.700 | 14.900 | 14.900 | 14.900 | 3,460 |
| 2026-09-30 | 15.750 | 15.750 | 15.450 | 15.650 | 15.650 | 10 |
| 2026-09-29 | 15.650 | 15.700 | 15.450 | 15.700 | 15.700 | 1,437 |
| 2026-09-28 | 15.450 | 15.850 | 15.450 | 15.550 | 15.550 | 2,321 |
| 2026-09-25 | 15.600 | 15.600 | 15.450 | 15.600 | 15.600 | 505 |
| 2026-09-24 | 15.700 | 15.700 | 15.500 | 15.600 | 15.600 | 34 |
| 2026-09-23 | 15.600 | 15.800 | 15.600 | 15.750 | 15.750 | 1,347 |
| 2026-09-22 | 15.600 | 15.650 | 15.500 | 15.650 | 15.650 | 133 |
| 2026-09-21 | 15.600 | 16.150 | 15.600 | 15.800 | 15.800 | 2,092 |
| 2026-09-18 | 15.750 | 15.750 | 15.500 | 15.600 | 15.600 | 330 |
| 2026-09-17 | 15.750 | 15.750 | 15.450 | 15.700 | 15.700 | 1,009 |
| 2026-09-16 | 16.250 | 16.250 | 15.600 | 15.750 | 15.750 | 3,593 |
| 2026-09-15 | 16.550 | 16.550 | 16.000 | 16.150 | 16.150 | 284 |
| 2026-09-14 | 16.000 | 16.250 | 16.000 | 16.200 | 16.200 | 489 |
| 2026-09-11 | 16.300 | 16.300 | 16.100 | 16.100 | 16.100 | 80 |
| 2026-09-10 | 16.250 | 16.250 | 16.100 | 16.200 | 16.200 | 41 |
| 2026-09-09 | 16.300 | 16.300 | 16.100 | 16.100 | 16.100 | 30 |
| 2026-09-08 | 16.550 | 16.550 | 16.350 | 16.350 | 16.350 | 50 |
| 2026-09-07 | 16.600 | 16.600 | 16.100 | 16.550 | 16.550 | 1,683 |
| 2026-09-04 | 16.150 | 16.250 | 16.000 | 16.250 | 16.250 | 1,005 |
| 2026-09-03 | 16.300 | 16.300 | 16.050 | 16.300 | 16.300 | 845 |
| 2026-09-02 | 16.700 | 16.850 | 16.150 | 16.350 | 16.350 | 1,273 |
| 2026-09-01 | 16.800 | 16.800 | 16.200 | 16.400 | 16.400 | 526 |
| 2026-08-31 | 16.900 | 16.900 | 16.800 | 16.800 | 16.800 | 2,011 |
| 2026-08-28 | 16.450 | 16.600 | 16.400 | 16.550 | 16.550 | 2,800 |
| 2026-08-27 | 16.400 | 16.700 | 16.400 | 16.700 | 16.700 | 185 |
| 2026-08-26 | 16.400 | 16.900 | 16.400 | 16.600 | 16.600 | 1,355 |
| 2026-08-25 | 16.850 | 16.850 | 16.500 | 16.550 | 16.550 | 1,673 |
| 2026-08-24 | 17.000 | 17.300 | 16.550 | 16.700 | 16.700 | 1,808 |
| 2026-08-21 | 17.350 | 17.350 | 16.750 | 16.900 | 16.900 | 138 |
| 2026-08-20 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 25 |
| 2026-08-19 | 17.100 | 17.100 | 16.750 | 16.950 | 16.950 | 677 |
| 2026-08-18 | 17.000 | 17.050 | 16.900 | 16.900 | 16.900 | 2,354 |
| 2026-08-17 | 17.200 | 17.200 | 17.000 | 17.100 | 17.100 | 255 |
| 2026-08-14 | 17.200 | 17.400 | 16.900 | 17.000 | 17.000 | 8,435 |
| 2026-08-13 | 17.650 | 17.800 | 17.400 | 17.400 | 17.400 | 738 |
| 2026-08-12 | 17.200 | 17.900 | 16.950 | 17.850 | 17.850 | 4,828 |
| 2026-08-11 | 17.850 | 18.400 | 17.750 | 18.400 | 18.400 | 1,797 |
| 2026-08-10 | 18.200 | 18.200 | 18.000 | 18.200 | 18.200 | 948 |
| 2026-08-07 | 17.950 | 17.950 | 17.550 | 17.850 | 17.850 | 2,586 |
| 2026-08-06 | 17.850 | 17.850 | 17.500 | 17.850 | 17.850 | 1,068 |
| 2026-08-05 | 17.900 | 18.150 | 17.850 | 18.050 | 18.050 | 320 |
| 2026-08-04 | 17.950 | 18.550 | 17.950 | 18.550 | 18.550 | 1,720 |
| 2026-08-03 | 18.050 | 18.500 | 17.700 | 17.850 | 17.850 | 161 |
| 2026-07-31 | 17.900 | 18.300 | 17.700 | 17.750 | 17.750 | 1,619 |
| 2026-07-30 | 17.700 | 17.700 | 17.700 | 17.700 | 17.700 | 311 |
| 2026-07-29 | 17.500 | 17.700 | 17.500 | 17.700 | 17.700 | 13 |
| 2026-07-28 | 17.800 | 17.800 | 17.650 | 17.650 | 17.650 | 10 |
Page 1 of 21 · 1,243 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.