Hugging Face's logo

Datasets:
khaledxbenali
/
daily-historical-stock-price-data-for-hawesko-holding-se-19982025

Modalities:
Tabular
Text
Formats:
csv
Size:
1K - 10K
Libraries:
Datasets
pandas
Dataset card Data Studio Files Community
Dataset Viewer
Auto-converted to Parquet
Date
stringdate
1998-11-10 00:00:00+0100
2025-05-27 23:00:00+0100
Open
float64
2.31
58.4
High
float64
2.4
58.7
Low
float64
2.31
56.1
Close
float64
2.31
56.3
Volume
int64
0
135k
Dividends
float64
0
1.9
Stock Splits
float64
0
0
1998-11-10 00:00:00+01:00
16.678452
16.678452
16.678452
16.678452
100
0
0
1998-11-11 00:00:00+01:00
16.678452
16.678452
16.678452
16.678452
0
0
0
1998-11-12 00:00:00+01:00
17.028522
17.217992
17.028522
17.028522
840
0
0
1998-11-13 00:00:00+01:00
17.407093
17.407093
17.407093
17.407093
700
0
0
1998-11-16 00:00:00+01:00
17.785288
17.974757
17.785288
17.785288
1,500
0
0
1998-11-17 00:00:00+01:00
17.785288
17.785288
17.785288
17.785288
500
0
0
1998-11-18 00:00:00+01:00
17.785288
17.785288
17.785288
17.785288
0
0
0
1998-11-19 00:00:00+01:00
17.785288
17.785288
17.785288
17.785288
0
0
0
1998-11-20 00:00:00+01:00
17.785288
17.785288
17.785288
17.785288
0
0
0
1998-11-23 00:00:00+01:00
17.785288
17.785288
17.785288
17.785288
0
0
0
1998-11-24 00:00:00+01:00
17.435585
17.435585
17.08551
17.785288
400
0
0
1998-11-25 00:00:00+01:00
17.785288
17.785288
17.785288
17.785288
0
0
0
1998-11-26 00:00:00+01:00
17.785288
17.785288
17.785288
17.785288
0
0
0
1998-11-27 00:00:00+01:00
17.785288
17.785288
17.785288
17.785288
0
0
0
1998-11-30 00:00:00+01:00
17.624685
17.624685
17.624685
17.624685
100
0
0
1998-12-01 00:00:00+01:00
17.624685
17.624685
17.624685
17.624685
100
0
0
1998-12-02 00:00:00+01:00
17.624685
17.624685
17.624685
17.624685
100
0
0
1998-12-03 00:00:00+01:00
17.624685
17.624685
17.624685
17.624685
0
0
0
1998-12-04 00:00:00+01:00
16.460857
16.460857
16.460857
16.460857
40
0
0
1998-12-07 00:00:00+01:00
16.460857
16.460857
16.460857
16.460857
0
0
0
1998-12-08 00:00:00+01:00
17.057019
17.057019
17.057019
16.460857
300
0
0
1998-12-09 00:00:00+01:00
16.460857
16.460857
16.460857
16.460857
0
0
0
1998-12-10 00:00:00+01:00
16.460857
16.460857
16.460857
16.460857
0
0
0
1998-12-11 00:00:00+01:00
16.459006
16.844975
16.459006
17.057016
600
0
0
1998-12-14 00:00:00+01:00
17.240565
18.163856
17.240565
17.974758
2,840
0
0
1998-12-15 00:00:00+01:00
18.069124
18.163858
18.069124
18.163858
2,600
0
0
1998-12-16 00:00:00+01:00
18.163858
18.163858
18.163858
18.163858
1,500
0
0
1998-12-17 00:00:00+01:00
18.163858
18.163858
18.163858
18.163858
1,200
0
0
1998-12-18 00:00:00+01:00
18.163858
18.163858
18.163858
18.163858
1,200
0
0
1998-12-21 00:00:00+01:00
17.974757
17.974757
17.785288
17.785288
500
0
0
1998-12-22 00:00:00+01:00
18.163856
18.163856
17.974758
17.974758
700
0
0
1998-12-23 00:00:00+01:00
17.974758
17.974758
17.974758
17.974758
0
0
0
1998-12-24 00:00:00+01:00
17.974758
17.974758
17.974758
17.974758
0
0
0
1998-12-25 00:00:00+01:00
17.974758
17.974758
17.974758
17.974758
0
0
0
1998-12-28 00:00:00+01:00
17.274615
17.274615
17.217997
17.217997
125
0
0
1998-12-29 00:00:00+01:00
16.829802
16.829802
16.829802
16.829802
100
0
0
1998-12-30 00:00:00+01:00
17.558447
17.662432
17.558447
17.596191
1,866
0
0
1998-12-31 00:00:00+01:00
17.596191
17.596191
17.596191
17.596191
0
0
0
1999-01-01 00:00:00+01:00
17.596191
17.596191
17.596191
17.596191
0
0
0
1999-01-04 00:00:00+01:00
18.132772
18.132772
18.069864
18.132772
1,600
0
0
1999-01-05 00:00:00+01:00
18.132772
18.132772
18.132772
18.132772
1,000
0
0
1999-01-06 00:00:00+01:00
18.747064
18.747064
18.169775
18.406612
2,600
0
0
1999-01-07 00:00:00+01:00
17.973647
17.973647
17.577686
17.577686
400
0
0
1999-01-08 00:00:00+01:00
17.577686
17.577686
17.577686
17.577686
300
0
0
1999-01-11 00:00:00+01:00
17.577686
17.577686
17.577686
17.577686
0
0
0
1999-01-12 00:00:00+01:00
17.577686
17.577686
17.577686
17.577686
0
0
0
1999-01-13 00:00:00+01:00
18.13277
18.13277
17.0226
17.0226
250
0
0
1999-01-14 00:00:00+01:00
17.0226
17.0226
17.0226
17.0226
0
0
0
1999-01-15 00:00:00+01:00
17.0226
17.0226
17.0226
17.0226
0
0
0
1999-01-18 00:00:00+01:00
17.0226
17.0226
17.0226
17.0226
0
0
0
1999-01-19 00:00:00+01:00
17.0226
17.0226
17.0226
17.0226
0
0
0
1999-01-20 00:00:00+01:00
16.652546
16.652546
16.652546
16.652546
200
0
0
1999-01-21 00:00:00+01:00
16.65255
16.65255
16.319498
16.319498
400
0
0
1999-01-22 00:00:00+01:00
16.319498
16.319498
16.319498
16.319498
0
0
0
1999-01-25 00:00:00+01:00
16.319498
16.319498
16.319498
16.319498
0
0
0
1999-01-26 00:00:00+01:00
16.319498
16.319498
16.319498
16.319498
0
0
0
1999-01-27 00:00:00+01:00
16.319498
16.319498
16.319498
16.319498
0
0
0
1999-01-28 00:00:00+01:00
16.319498
16.319498
16.319498
16.319498
0
0
0
1999-01-29 00:00:00+01:00
16.652546
16.652546
16.652546
16.652546
200
0
0
1999-02-01 00:00:00+01:00
16.652546
16.652546
16.652546
16.652546
0
0
0
1999-02-02 00:00:00+01:00
16.652546
16.652546
16.652546
16.652546
0
0
0
1999-02-03 00:00:00+01:00
16.652546
16.652546
16.652546
16.652546
0
0
0
1999-02-04 00:00:00+01:00
16.297291
16.297291
16.297291
16.297291
300
0
0
1999-02-05 00:00:00+01:00
16.297291
16.297291
16.297291
16.297291
0
0
0
1999-02-08 00:00:00+01:00
16.297291
16.297291
16.297291
16.297291
0
0
0
1999-02-09 00:00:00+01:00
16.297291
16.297291
16.297291
16.297291
0
0
0
1999-02-10 00:00:00+01:00
16.297291
16.297291
16.297291
16.297291
0
0
0
1999-02-11 00:00:00+01:00
16.297291
16.297291
16.297291
16.297291
0
0
0
1999-02-12 00:00:00+01:00
15.993845
15.993845
15.357347
16.297291
240
0
0
1999-02-15 00:00:00+01:00
15.690403
15.690403
15.690403
15.690403
500
0
0
1999-02-16 00:00:00+01:00
15.324043
15.324043
14.987291
14.987291
400
0
0
1999-02-17 00:00:00+01:00
15.320345
15.320345
15.153819
15.153819
900
0
0
1999-02-18 00:00:00+01:00
15.153819
15.153819
15.153819
15.153819
0
0
0
1999-02-19 00:00:00+01:00
15.153819
15.153819
15.153819
15.153819
0
0
0
1999-02-22 00:00:00+01:00
15.542381
15.727409
15.542381
15.727409
600
0
0
1999-02-23 00:00:00+01:00
15.727409
15.727409
15.727409
15.727409
0
0
0
1999-02-24 00:00:00+01:00
15.727409
15.727409
15.727409
15.727409
0
0
0
1999-02-25 00:00:00+01:00
15.150117
15.150117
15.150117
15.150117
300
0
0
1999-02-26 00:00:00+01:00
15.150117
15.150117
15.150117
15.150117
0
0
0
1999-03-01 00:00:00+01:00
15.150114
15.720001
15.150114
15.720001
600
0
0
1999-03-02 00:00:00+01:00
15.720001
15.720001
15.720001
15.720001
0
0
0
1999-03-03 00:00:00+01:00
15.649692
15.649692
15.649692
15.649692
200
0
0
1999-03-04 00:00:00+01:00
15.649692
15.649692
15.649692
15.649692
0
0
0
1999-03-05 00:00:00+01:00
15.649692
15.649692
15.649692
15.649692
0
0
0
1999-03-08 00:00:00+01:00
15.649692
15.649692
15.649692
15.649692
0
0
0
1999-03-09 00:00:00+01:00
15.912434
15.912434
15.912434
15.912434
400
0
0
1999-03-10 00:00:00+01:00
15.538676
15.538676
15.538676
15.538676
100
0
0
1999-03-11 00:00:00+01:00
15.538676
15.538676
15.538676
15.538676
0
0
0
1999-03-12 00:00:00+01:00
15.250031
15.250031
14.472913
15.538676
625
0
0
1999-03-15 00:00:00+01:00
14.928081
15.827318
14.928081
15.827318
900
0
0
1999-03-16 00:00:00+01:00
16.197374
16.197374
15.446159
15.446159
500
0
0
1999-03-17 00:00:00+01:00
15.446159
15.446159
15.446159
15.446159
0
0
0
1999-03-18 00:00:00+01:00
15.446159
15.446159
15.446159
15.446159
0
0
0
1999-03-19 00:00:00+01:00
15.446159
15.446159
15.446159
15.446159
0
0
0
1999-03-22 00:00:00+01:00
15.446159
15.446159
15.446159
15.446159
0
0
0
1999-03-23 00:00:00+01:00
15.031699
15.031699
15.031699
15.031699
100
0
0
1999-03-24 00:00:00+01:00
15.031699
15.031699
15.031699
15.031699
0
0
0
1999-03-25 00:00:00+01:00
15.338844
15.357347
15.338844
15.357347
500
0
0
1999-03-26 00:00:00+01:00
14.998391
15.357347
14.998391
15.357347
300
0
0
1999-03-29 00:00:00+02:00
14.850374
14.850374
14.850374
14.850374
100
0
0
End of preview. Expand in Data Studio
YAML Metadata Warning: empty or missing yaml metadata in repo card (https://huggingface.co/docs/hub/datasets-cards)

📈 Daily Historical Stock Price Data for Hawesko Holding SE (1998–2025)

A clean, ready-to-use dataset containing daily stock prices for Hawesko Holding SE from 1998-11-10 to 2025-05-28. This dataset is ideal for use in financial analysis, algorithmic trading, machine learning, and academic research.

🗂️ Dataset Overview

  • Company: Hawesko Holding SE
  • Ticker Symbol: HAW.DE
  • Date Range: 1998-11-10 to 2025-05-28
  • Frequency: Daily
  • Total Records: 6792 rows (one per trading day)

🔢 Columns

Column Description
Date Trading date
Open Opening stock price
High Highest stock price of the day
Low Lowest stock price of the day
Close Closing stock price
Adj Close Price adjusted for splits/dividends
Volume Number of shares traded

💡 Use Cases

This dataset can be used for:

  • Stock price prediction (ML/DL models)
  • Technical analysis and indicators
  • Backtesting trading strategies
  • Building dashboards and visualizations
  • Academic finance or data science projects

📁 File Format

This dataset is provided in a single .csv file with the following format:

Date,Open,High,Low,Close,Adj Close,Volume
2000-01-03,45.12,46.01,44.85,45.90,45.90,3250000
2000-01-04,45.50,47.22,45.10,46.90,46.90,4021000
...
2024-12-31,315.00,320.50,310.80,318.40,318.40,2100000
Downloads last month
34
Size of downloaded dataset files:
768 kB
Size of the auto-converted Parquet files:
273 kB
Number of rows:
6,792