Hawesko Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	19.850	20.200	19.850	20.000	19.000	832
2025-11-05	21.100	21.100	19.700	19.750	18.763	6,233
2025-11-04	21.600	21.900	21.100	21.200	20.140	1,242
2025-11-03	20.700	21.200	20.700	21.200	20.140	286
2025-10-31	20.900	21.000	20.600	20.900	19.855	1,565
2025-10-30	20.100	20.900	20.100	20.800	19.760	1,433
2025-10-29	21.000	21.000	20.700	20.900	19.855	407
2025-10-28	21.000	21.100	21.000	21.100	20.045	88
2025-10-27	21.000	21.500	21.000	21.300	20.235	219
2025-10-24	21.500	21.500	21.100	21.400	20.330	1,888
2025-10-23	21.500	21.500	21.100	21.300	20.235	347
2025-10-22	21.300	21.300	21.000	21.100	20.045	119
2025-10-21	21.100	22.000	20.300	21.400	20.330	2,882
2025-10-20	21.700	21.700	20.900	21.100	20.045	899
2025-10-17	21.600	22.100	21.500	22.100	20.995	1,509
2025-10-16	21.700	21.800	21.200	21.700	20.615	2,100
2025-10-15	21.800	21.900	21.300	21.900	20.805	117
2025-10-14	21.500	21.700	21.300	21.600	20.520	1,232
2025-10-13	21.700	21.800	21.700	21.800	20.710	440
2025-10-10	22.000	22.000	21.800	22.000	20.900	281
2025-10-09	22.200	22.500	22.100	22.400	21.280	167
2025-10-08	21.900	22.300	21.900	22.300	21.185	216
2025-10-07	22.200	22.400	21.800	22.400	21.280	273
2025-10-06	21.600	22.100	21.400	22.100	20.995	1,184
2025-10-02	22.100	22.100	21.600	22.000	20.900	53
2025-10-01	21.900	22.000	21.600	21.700	20.615	140
2025-09-30	22.200	22.200	21.600	21.800	20.710	246
2025-09-29	21.500	21.600	21.500	21.600	20.520	57
2025-09-26	21.700	22.300	21.700	21.700	20.615	756
2025-09-25	21.800	22.000	21.500	22.000	20.900	688
2025-09-24	22.400	23.300	21.800	21.800	20.710	1,275
2025-09-23	23.300	23.300	22.700	22.700	21.565	184
2025-09-22	22.000	23.300	21.500	22.800	21.660	2,321
2025-09-19	21.800	21.800	21.700	21.700	20.615	639
2025-09-18	21.600	21.700	21.400	21.700	20.615	294
2025-09-17	21.700	21.700	21.500	21.500	20.425	1,127
2025-09-16	21.800	22.000	21.800	22.000	20.900	229
2025-09-15	22.100	22.200	22.000	22.200	21.090	917
2025-09-12	22.300	22.400	22.300	22.400	21.280	283
2025-09-11	22.300	22.600	22.300	22.600	21.470	243
2025-09-10	22.400	22.800	22.200	22.600	21.470	314
2025-09-08	23.000	23.000	22.400	22.600	21.470	80
2025-09-05	22.200	23.000	22.200	22.300	21.185	636
2025-09-04	22.800	22.800	22.800	22.800	21.660	66
2025-09-03	22.700	22.900	22.700	22.900	21.755	110
2025-09-02	21.200	23.000	21.200	23.000	21.850	1,745
2025-09-01	21.900	22.400	21.500	22.200	21.090	4,558
2025-08-29	22.300	23.500	22.000	22.400	21.280	3,029
2025-08-28	22.600	22.600	22.600	22.600	21.470	23
2025-08-27	22.600	23.000	22.600	22.800	21.660	386
2025-08-26	22.400	23.000	22.300	22.700	21.565	3,248
2025-08-25	23.000	23.000	22.200	22.300	21.185	421
2025-08-22	22.400	22.400	22.300	22.400	21.280	376
2025-08-21	22.700	22.700	22.400	22.500	21.375	945
2025-08-20	22.800	22.900	22.500	22.800	21.660	4,119
2025-08-19	22.500	22.800	22.400	22.800	21.660	1,361
2025-08-18	22.600	22.600	22.600	22.600	21.470	120
2025-08-15	22.900	23.000	22.800	22.800	21.660	1,024
2025-08-13	22.800	22.800	22.800	22.800	21.660	48
2025-08-12	22.700	22.800	22.400	22.600	21.470	804

← NewerPage 5 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.