Hawesko Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	35.900	35.900	35.100	35.700	30.985	1,738
2023-08-29	35.800	36.300	35.000	36.300	31.506	651
2023-08-28	36.900	36.900	35.100	35.700	30.985	639
2023-08-25	36.300	36.900	36.300	36.900	32.027	286
2023-08-24	35.100	36.200	35.100	36.200	31.419	822
2023-08-23	35.900	36.100	35.100	35.800	31.072	350
2023-08-22	35.600	36.300	35.600	36.300	31.506	1,029
2023-08-21	36.000	36.000	35.800	35.800	31.072	917
2023-08-18	36.200	36.500	36.200	36.400	31.593	650
2023-08-17	36.200	36.200	36.000	36.100	31.332	709
2023-08-16	36.400	36.400	35.800	36.200	31.419	124
2023-08-15	37.100	37.100	36.000	36.300	31.506	316
2023-08-14	37.500	37.500	36.100	36.600	31.766	580
2023-08-11	37.600	37.700	37.500	37.500	32.547	353
2023-08-10	37.800	37.800	36.800	37.200	32.287	240
2023-08-09	36.700	37.400	36.600	37.400	32.461	1,293
2023-08-08	36.500	37.200	36.300	37.200	32.287	586
2023-08-07	36.600	36.600	36.400	36.500	31.679	1,107
2023-08-04	36.600	37.300	36.400	37.000	32.113	1,740
2023-08-03	37.200	37.400	36.700	37.100	32.200	348
2023-08-02	36.900	37.200	36.700	37.200	32.287	1,376
2023-08-01	36.900	37.400	36.800	37.400	32.461	418
2023-07-31	37.700	37.700	36.800	37.300	32.374	1,157
2023-07-28	37.400	37.600	36.800	37.200	32.287	552
2023-07-27	37.600	37.600	36.700	36.900	32.027	2,213
2023-07-26	38.200	38.200	37.800	38.000	32.981	509
2023-07-25	38.200	38.200	38.000	38.000	32.981	244
2023-07-24	38.100	38.200	38.000	38.100	33.068	546
2023-07-21	38.100	38.800	38.100	38.100	33.068	120
2023-07-19	38.500	38.800	38.200	38.600	33.502	895
2023-07-18	38.200	39.500	38.000	39.000	33.849	903
2023-07-17	39.500	39.500	38.100	38.100	33.068	1,107
2023-07-14	39.400	39.400	37.700	38.400	33.329	344
2023-07-13	38.600	38.900	38.300	38.900	33.763	905
2023-07-12	38.000	38.700	37.400	38.700	33.589	1,754
2023-07-11	37.800	38.400	37.500	38.400	33.329	542
2023-07-10	37.700	38.000	37.000	37.400	32.461	1,694
2023-07-06	37.200	37.700	37.100	37.500	32.547	955
2023-07-05	37.900	37.900	37.500	37.500	32.547	957
2023-07-04	38.100	38.100	37.800	38.000	32.981	512
2023-07-03	38.600	38.600	37.800	37.900	32.895	358
2023-06-29	38.400	38.400	37.400	38.000	32.981	118
2023-06-28	38.400	38.400	37.500	37.800	32.808	268
2023-06-27	37.100	38.900	37.100	38.900	33.763	1,011
2023-06-26	38.100	38.100	37.200	37.800	32.808	1,651
2023-06-23	38.500	38.600	37.600	38.000	32.981	573
2023-06-22	38.700	38.900	37.600	38.000	32.981	1,409
2023-06-21	38.000	38.600	37.600	38.600	33.502	327
2023-06-20	40.100	40.200	37.500	37.500	32.547	12,460
2023-06-19	40.600	40.600	40.100	40.300	34.978	1,107
2023-06-16	41.100	41.100	40.100	40.100	34.804	748
2023-06-15	41.600	43.000	41.600	41.600	36.106	966
2023-06-14	40.100	42.200	40.100	41.300	35.846	3,019
2023-06-13	39.600	40.000	39.000	39.700	34.457	1,019
2023-06-12	43.200	43.900	39.700	41.000	33.936	4,209
2023-06-09	44.200	44.200	42.500	42.700	35.343	1,632
2023-06-08	43.600	44.600	43.600	44.600	36.916	371
2023-06-07	43.500	44.200	43.400	44.200	36.585	1,518
2023-06-06	42.800	43.900	42.800	43.100	35.674	1,152
2023-06-05	42.800	43.900	42.800	42.800	35.426	588

← NewerPage 14 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.