Hawick Data N.V. ( HWK.AS) - Price History

Monthly price history for HWK.AS (Hawick Data N.V.)

DateAdjusted priceReal price
July 2026 €2.26 €2.26
June 2026 €2.26 €2.26
May 2026 €2.28 €2.28
April 2026 €2.30 €2.30
March 2026 €2.20 €2.20
February 2026 €2.20 €2.20
January 2026 €2.20 €2.20
December 2025 €2.12 €2.12
November 2025 €2.06 €2.06
October 2025 €2.30 €2.30
September 2025 €2.60 €2.60
August 2025 €2.30 €2.30
July 2025 €2.18 €2.18
June 2025 €2.08 €2.08
May 2025 €2.02 €2.02
April 2025 €2 €2
March 2025 €1.93 €1.93
February 2025 €2.10 €2.10
January 2025 €1.99 €1.99
December 2024 €2.16 €2.16
November 2024 €1.70 €1.70
October 2024 €1.70 €1.70
September 2024 €1.70 €1.70
August 2024 €1.70 €1.70
July 2024 €1.70 €1.70
June 2024 €1.70 €1.70
May 2024 €1.70 €1.70
April 2024 €1.72 €1.72
March 2024 €1.65 €1.65
February 2024 €1.60 €1.60
January 2024 €1.61 €1.61
December 2023 €1.84 €1.84
November 2023 €1.73 €1.73
October 2023 €1.80 €1.80
September 2023 €1.75 €1.75
August 2023 €1.87 €1.87
July 2023 €2 €2
June 2023 €1.82 €1.82
May 2023 €1.75 €1.75
April 2023 €1.70 €1.70
March 2023 €1.80 €1.80
February 2023 €1.70 €1.70
January 2023 €1.80 €1.80
December 2022 €1.58 €1.58
November 2022 €1.65 €1.65
October 2022 €1.63 €1.63
September 2022 €1.60 €1.60
August 2022 €1.59 €1.59
July 2022 €1.52 €1.52
June 2022 €1.60 €1.60
May 2022 €1.90 €1.90
April 2022 €1.92 €1.92
March 2022 €1.90 €1.90
February 2022 €1.95 €1.95
January 2022 €1.95 €1.95
December 2021 €2 €2
November 2021 €2.12 €2.12
October 2021 €2.10 €2.10
September 2021 €2.04 €2.04
August 2021 €2 €2
July 2021 €2 €2
June 2021 €2.10 €2.10
May 2021 €2 €2
April 2021 €2.02 €2.02
March 2021 €2 €2
February 2021 €2 €2
January 2021 €2.04 €2.04
December 2020 €2.04 €2.04
November 2020 €2.08 €2.08
October 2020 €1.79 €1.79
September 2020 €2.50 €2.50
August 2020 €1.70 €1.70
July 2020 €2.70 €2.70
June 2020 €2.50 €2.50
May 2020 €3.30 €3.30
April 2020 €2.40 €2.40
March 2020 €2.40 €2.40
February 2020 €3.02 €3.02
January 2020 €3 €3
December 2019 €3.80 €3.80
November 2019 €3.80 €3.80
October 2019 €3.80 €3.80
September 2019 €3.80 €3.80
August 2019 €3 €3
July 2019 €3 €3
June 2019 €2.80 €2.80
May 2019 €2.70 €2.70
April 2019 €3 €3
March 2019 €3.50 €3.50
February 2019 €3.50 €3.50
January 2019 €3.90 €3.90
December 2018 €3.50 €3.50
November 2018 €3.50 €3.50
October 2018 €3.50 €3.50
September 2018 €3.50 €3.50
August 2018 €3.50 €3.50
July 2018 €3.50 €3.50
June 2018 €3.70 €3.70
May 2018 €3.70 €3.70
April 2018 €4 €4
March 2018 €4.18 €4.18
February 2018 €4.30 €4.30
January 2018 €4.22 €4.22
December 2017 €4.45 €4.45
November 2017 €4.53 €4.53
October 2017 €3.78 €3.78
September 2017 €3.78 €3.78
August 2017 €3.51 €3.51
July 2017 €4.20 €4.20
June 2017 €4.50 €4.50
May 2017 €4.70 €4.70
April 2017 €3.50 €3.50
March 2017 €3.93 €3.93
February 2017 €3.98 €3.98
January 2017 €3.52 €3.52
December 2016 €3.60 €3.60
November 2016 €2.75 €2.75
October 2016 €3.87 €3.87
September 2016 €4 €4
August 2016 €3.40 €3.40
July 2016 €3 €3
June 2016 €3.66 €3.66
May 2016 €3.66 €3.66
April 2016 €3.69 €3.69
March 2016 €3.85 €3.85
February 2016 €3.71 €3.71
January 2016 €4.44 €4.44
December 2015 €4.60 €4.60
November 2015 €3.52 €4.50
October 2015 €2.19 €2.80
September 2015 €2.35 €3
August 2015 €2.35 €3
July 2015 €2.40 €3.06
June 2015 €2.40 €3.06
May 2015 €2.36 €3.01
April 2015 €2.58 €3.30
March 2015 €4.15 €5.30
February 2015 €4.55 €5.81
January 2015 €4.55 €5.81
December 2014 €4.55 €5.81
November 2014 €1.60 €2.05
October 2014 €1.66 €2.12
September 2014 €4.11 €5.25
August 2014 €4.58 €5.85
July 2014 €4.58 €5.85
June 2014 €4.58 €5.85
May 2014 €4.66 €5.95
April 2014 €5.09 €6.50
March 2014 €3.45 €6.50
February 2014 €3.06 €5.76
January 2014 €3.06 €5.76
December 2013 €2.63 €4.95
November 2013 €2.14 €4.03
October 2013 €2.12 €4
September 2013 €1.85 €3.49
August 2013 €1.88 €6.50
July 2013 €1.77 €6.11
June 2013 €1.77 €6.10
May 2013 €1.74 €6.01
April 2013 €1.54 €5.32
March 2013 €1.74 €5.99
February 2013 €1.20 €4.15
January 2013 €1.40 €4.83
December 2012 €1.16 €4
November 2012 €1.01 €3.50
October 2012 €1.29 €4.45
September 2012 €1.05 €3.61
August 2012 €1.31 €4.52
July 2012 €1.31 €4.52
June 2012 €1.31 €4.52
May 2012 €1.31 €4.52
April 2012 €1.24 €4.30
March 2012 €1.24 €4.30
February 2012 €1.30 €4.50
January 2012 €1.30 €4.50
December 2011 €1.16 €4
November 2011 €1.31 €4.51
October 2011 €1.24 €4.30
September 2011 €1.10 €3.80
August 2011 €1.36 €4.70
July 2011 €1.33 €4.60
June 2011 €1.40 €4.85
May 2011 €1.24 €4.30
April 2011 €1.43 €4.94
March 2011 €1.45 €5
February 2011 €1.43 €4.95
January 2011 €1.53 €5.28
December 2010 €1.52 €5.23
November 2010 €1.52 €5.25
October 2010 €1.54 €5.30
September 2010 €1.51 €5.20
August 2010 €1.49 €5.15
July 2010 €1.55 €5.35
June 2010 €1.65 €5.70
May 2010 €1.76 €6.09
April 2010 €1.85 €6.40
March 2010 €1.55 €5.35
February 2010 €1.55 €5.35
January 2010 €1.29 €4.45
December 2009 €1.48 €5.10
November 2009 €1.61 €5.55
October 2009 €1.71 €5.90
September 2009 €1.64 €5.65
August 2009 €1.64 €5.65
July 2009 €1.58 €5.45
June 2009 €1.69 €5.82
May 2009 €1.65 €5.70
April 2009 €2 €6.90
March 2009 €2 €6.90
February 2009 €1.74 €6
January 2009 €2.23 €7.70
December 2008 €2.55 €8.80
November 2008 €2.58 €8.89
October 2008 €2.46 €8.50
September 2008 €2.78 €9.60
August 2008 €3.07 €10.59
July 2008 €3.05 €10.54
June 2008 €3.33 €11.50
May 2008 €3.46 €11.94
April 2008 €3.85 €13.29
March 2008 €3.91 €13.49
February 2008 €3.80 €13.11
January 2008 €3.76 €13
December 2007 €3.62 €12.50
November 2007 €3.36 €11.59
October 2007 €3.64 €12.55
September 2007 €3.55 €12.25
August 2007 €3.85 €13.30
July 2007 €3.98 €13.75
June 2007 €4.20 €14.51
May 2007 €4.38 €15.11
April 2007 €4.34 €15
March 2007 €4.52 €15.60
February 2007 €4.28 €14.76
January 2007 €3.76 €13
December 2006 €2.98 €10.30
November 2006 €2.53 €8.75
October 2006 €2.46 €8.50
September 2006 €2.42 €8.35
August 2006 €2.35 €8.10
July 2006 €2.24 €7.75
June 2006 €2.25 €7.76
May 2006 €2.39 €8.25
April 2006 €2.31 €7.98
March 2006 €2.26 €7.80
February 2006 €2.30 €7.95
January 2006 €2.38 €8.20
December 2005 €2.29 €7.90
November 2005 €2.40 €8.29
October 2005 €2.40 €8.29
September 2005 €2.36 €8.15
August 2005 €2.43 €8.40
July 2005 €2.49 €8.60
June 2005 €2.66 €9.19
May 2005 €2.75 €9.50
April 2005 €2.75 €9.50
March 2005 €2.84 €9.80
February 2005 €2.66 €9.20
January 2005 €2.78 €9.60
December 2004 €2.64 €9.10
November 2004 €2.57 €8.88
October 2004 €2.53 €8.75
September 2004 €2.48 €8.55
August 2004 €2.58 €8.90
July 2004 €2.59 €8.95
June 2004 €2.46 €8.50
May 2004 €2.49 €8.60
April 2004 €2.61 €9.01
March 2004 €2.59 €8.95
February 2004 €2.46 €8.50
January 2004 €2.46 €8.50
December 2003 €2.68 €9.24
November 2003 €2.46 €8.50
October 2003 €2.49 €8.60
September 2003 €2.49 €8.60
August 2003 €2.66 €9.20
July 2003 €2.61 €9
June 2003 €2.53 €8.75
May 2003 €2.53 €8.75
April 2003 €2.53 €8.75
March 2003 €2.43 €8.40
February 2003 €2.43 €8.40
January 2003 €2.32 €8
December 2002 €2.39 €8.25
November 2002 €2.39 €8.25
October 2002 €2.55 €8.81
September 2002 €2.55 €8.81
August 2002 €2.60 €8.99
July 2002 €2.76 €9.54
June 2002 €3.16 €10.90
May 2002 €3.16 €10.90
April 2002 €2.90 €10
March 2002 €2.64 €9.10
February 2002 €2.61 €9
January 2002 €2.32 €8
December 2001 €2.50 €8.65
November 2001 €2.50 €8.65
October 2001 €2.53 €8.75
September 2001 €2.38 €8.20
August 2001 €2.58 €8.90
July 2001 €2.61 €9
June 2001 €2.61 €9
May 2001 €2.30 €7.95
April 2001 €2.32 €8
March 2001 €2.32 €8
February 2001 €2.46 €8.50
January 2001 €2.58 €8.90
December 2000 €2.55 €8.80
November 2000 €2.46 €8.50
October 2000 €2.75 €9.50
September 2000 €2.81 €9.70
August 2000 €2.75 €9.50
July 2000 €2.90 €10
June 2000 €2.90 €10
May 2000 €2.90 €10
April 2000 €2.90 €10
March 2000 €2.90 €10
February 2000 €2.69 €9.30
January 2000 €2.66 €9.20
December 1999 €2.75 €9.50
November 1999 €2.46 €8.50
October 1999 €2.61 €9
September 1999 €2.98 €10.30
August 1999 €3.13 €10.80
July 1999 €3.42 €11.80
June 1999 €3.07 €10.60
May 1999 €2.68 €9.25
April 1999 €2.88 €9.95
March 1999 €2.46 €8.50
February 1999 €2.17 €7.50
January 1999 €1.98 €6.85
December 1998 €4.98 €17.20
November 1998 €4.98 €17.20
October 1998 €4.90 €16.90
September 1998 €5.07 €17.50
August 1998 €5.94 €20.50
July 1998 €6.37 €22
June 1998 €5.94 €20.50
May 1998 €6.52 €22.50
April 1998 €6.43 €22.20
March 1998 €6.72 €23.20
February 1998 €6.08 €21
January 1998 €6.60 €22.80
December 1997 €6.66 €23
November 1997 €6.95 €24
October 1997 €7.04 €24.30
September 1997 €7.68 €26.50
August 1997 €7.96 €27.50
July 1997 €7.79 €26.90
June 1997 €7.94 €27.40
May 1997 €7.53 €26
April 1997 €6.81 €23.50
March 1997 €7.53 €26
February 1997 €7.82 €27
January 1997 €8.49 €29.30
December 1996 €8.78 €30.30
November 1996 €8.98 €31
October 1996 €8.98 €31
September 1996 €8.72 €30.10
August 1996 €8.75 €30.20
July 1996 €8.98 €31
June 1996 €9.06 €31.30
May 1996 €9.12 €31.50
April 1996 €9.85 €34
March 1996 €8.89 €30.70
February 1996 €9.70 €33.50
January 1996 €9.88 €34.10
December 1995 €10.22 €35.30
November 1995 €10.14 €35
October 1995 €9.99 €34.50
September 1995 €10.86 €37.50
August 1995 €10.77 €37.20
July 1995 €10.14 €35
June 1995 €10.28 €35.50
May 1995 €10.51 €36.30
April 1995 €10.72 €37
March 1995 €10.72 €37
February 1995 €10.66 €36.80
January 1995 €10.80 €37.30
December 1994 €10.72 €37
November 1994 €10.86 €37.50
October 1994 €10.80 €37.30
September 1994 €10.80 €37.30
August 1994 €10.74 €37.10
July 1994 €10.66 €36.80
June 1994 €10.63 €36.70
May 1994 €11.30 €39
April 1994 €11.32 €39.10
March 1994 €10.54 €36.40
February 1994 €10.37 €35.80
January 1994 €8.98 €31
December 1993 €8.89 €30.70
November 1993 €8.63 €29.80
October 1993 €8.63 €29.80
September 1993 €8.28 €28.60
August 1993 €8.11 €28
July 1993 €7.85 €27.10
June 1993 €7.88 €27.20
May 1993 €7.88 €27.20
April 1993 €8.20 €28.30
March 1993 €8.05 €27.80
February 1993 €7.65 €26.40
January 1993 €7.50 €25.90
December 1992 €7.68 €26.50
November 1992 €8.11 €28
October 1992 €8.25 €28.50
September 1992 €7.12 €24.60
August 1992 €7.12 €24.60
July 1992 €7.24 €25
June 1992 €7.38 €25.50
May 1992 €7.68 €26.50
April 1992 €8.43 €29.10
March 1992 €8.57 €29.60
February 1992 €8.63 €29.80
January 1992 €8.63 €29.80
December 1991 €8.60 €29.70
November 1991 €8.78 €30.30
October 1991 €8.89 €30.70

HWK.AS

Price: €2.26

52 week price:
1.87
2.68

Earnings Per Share: 2.30 EUR

P/E Ratio: 0.96

Exchange: AMS

Sector: Financial Services

Industry: Asset Management

Market Capitalization: 8.6 million

Links: