HWA AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-23 | 7.420 | 7.420 | 7.246 | 7.246 | 7.246 | 663 |
| 2023-05-16 | 7.638 | 7.638 | 7.551 | 7.551 | 7.551 | 5 |
| 2023-05-15 | 7.595 | 7.595 | 7.551 | 7.551 | 7.551 | 659 |
| 2023-05-11 | 7.944 | 7.944 | 7.726 | 7.726 | 7.726 | 840 |
| 2023-05-08 | 8.686 | 8.686 | 8.293 | 8.293 | 8.293 | 1,908 |
| 2023-05-05 | 8.511 | 8.511 | 8.511 | 8.511 | 8.511 | 58 |
| 2023-04-28 | 8.468 | 8.468 | 8.424 | 8.424 | 8.424 | 401 |
| 2023-04-14 | 8.468 | 8.599 | 8.468 | 8.599 | 8.599 | 573 |
| 2023-04-11 | 8.468 | 8.468 | 8.380 | 8.380 | 8.380 | 1,718 |
| 2023-03-01 | 8.599 | 8.599 | 8.468 | 8.468 | 8.468 | 628 |
| 2023-02-27 | 8.642 | 8.686 | 8.599 | 8.686 | 8.686 | 1,638 |
| 2023-02-23 | 8.730 | 8.730 | 8.686 | 8.686 | 8.686 | 378 |
| 2023-02-17 | 7.246 | 7.726 | 7.246 | 7.726 | 7.726 | 115 |
| 2023-02-10 | 7.420 | 7.464 | 7.420 | 7.464 | 7.464 | 344 |
| 2023-02-08 | 7.333 | 7.333 | 7.333 | 7.333 | 7.333 | 191 |
| 2023-02-02 | 7.071 | 7.158 | 7.071 | 7.158 | 7.158 | 573 |
| 2022-12-23 | 6.896 | 6.984 | 6.896 | 6.984 | 6.984 | 458 |
| 2022-12-22 | 6.809 | 6.809 | 6.809 | 6.809 | 6.809 | 57 |
| 2022-12-14 | 6.766 | 6.809 | 6.722 | 6.722 | 6.722 | 458 |
| 2022-12-13 | 6.678 | 6.722 | 6.678 | 6.722 | 6.722 | 687 |
| 2022-12-06 | 6.635 | 6.635 | 6.591 | 6.591 | 6.591 | 29 |
| 2022-12-01 | 6.635 | 6.635 | 6.547 | 6.547 | 6.547 | 34 |
| 2022-11-30 | 6.547 | 6.547 | 6.547 | 6.547 | 6.547 | 233 |
| 2022-11-28 | 6.416 | 6.460 | 6.416 | 6.460 | 6.460 | 687 |
| 2022-11-10 | 6.416 | 6.416 | 6.329 | 6.329 | 6.329 | 57 |
| 2022-11-09 | 6.285 | 6.329 | 6.285 | 6.329 | 6.329 | 1,146 |
| 2022-10-19 | 6.242 | 6.242 | 6.242 | 6.242 | 6.242 | 26 |
| 2022-10-14 | 6.329 | 6.329 | 6.329 | 6.329 | 6.329 | 458 |
| 2022-09-29 | 6.329 | 6.329 | 6.242 | 6.242 | 6.242 | 11 |
| 2022-09-27 | 6.329 | 6.329 | 6.242 | 6.242 | 6.242 | 11 |
| 2022-09-21 | 6.154 | 6.242 | 6.154 | 6.242 | 6.242 | 25 |
| 2022-09-13 | 6.329 | 6.329 | 6.242 | 6.242 | 6.242 | 1,604 |
| 2022-09-09 | 6.285 | 6.285 | 6.242 | 6.242 | 6.242 | 687 |
| 2022-09-08 | 6.242 | 6.285 | 6.198 | 6.198 | 6.198 | 895 |
| 2022-09-07 | 6.329 | 6.329 | 6.329 | 6.329 | 6.329 | 780 |
| 2022-08-23 | 6.329 | 6.416 | 6.329 | 6.416 | 6.416 | 1,582 |
| 2022-08-19 | 6.460 | 6.504 | 6.416 | 6.416 | 6.416 | 2,186 |
| 2022-08-18 | 6.591 | 6.591 | 6.547 | 6.547 | 6.547 | 749 |
| 2022-08-04 | 6.635 | 6.678 | 6.635 | 6.678 | 6.678 | 687 |
| 2022-08-01 | 6.591 | 6.591 | 6.547 | 6.547 | 6.547 | 110 |
| 2022-07-29 | 6.547 | 6.547 | 6.504 | 6.504 | 6.504 | 785 |
| 2022-07-28 | 6.547 | 6.635 | 6.547 | 6.635 | 6.635 | 1,472 |
| 2022-07-20 | 6.285 | 6.373 | 6.285 | 6.373 | 6.373 | 802 |
| 2022-07-07 | 6.198 | 6.198 | 6.198 | 6.198 | 6.198 | 137 |
| 2022-06-29 | 6.111 | 6.111 | 6.111 | 6.111 | 6.111 | 115 |
| 2022-06-08 | 6.460 | 6.547 | 6.460 | 6.547 | 6.547 | 454 |
| 2022-06-07 | 6.111 | 6.285 | 6.111 | 6.285 | 6.285 | 458 |
| 2022-06-06 | 6.198 | 6.198 | 6.198 | 6.198 | 6.198 | 119 |
| 2022-06-02 | 6.285 | 6.285 | 6.285 | 6.285 | 6.285 | 149 |
| 2022-06-01 | 6.285 | 6.285 | 6.242 | 6.242 | 6.242 | 302 |
| 2022-05-30 | 6.547 | 6.547 | 6.373 | 6.460 | 6.460 | 2,083 |
| 2022-05-25 | 6.678 | 6.678 | 6.678 | 6.678 | 6.678 | 708 |
| 2022-05-23 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 8 |
| 2022-05-18 | 7.115 | 7.115 | 7.115 | 7.115 | 7.115 | 725 |
| 2022-05-16 | 7.071 | 7.158 | 7.071 | 7.158 | 7.158 | 80 |
| 2022-05-13 | 6.853 | 6.896 | 6.853 | 6.896 | 6.896 | 420 |
| 2022-05-09 | 6.896 | 6.896 | 6.809 | 6.809 | 6.809 | 115 |
| 2022-05-04 | 7.027 | 7.027 | 6.984 | 7.027 | 7.027 | 969 |
| 2022-05-02 | 6.984 | 7.071 | 6.940 | 6.940 | 6.940 | 756 |
| 2022-04-29 | 6.766 | 6.766 | 6.766 | 6.766 | 6.766 | 745 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-26 | 0.2184 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.