Heidelberg Materials AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 185.05 | 186.60 | 183.80 | 183.80 | 180.20 | 355,866 |
| 2026-05-07 | 190.65 | 194.35 | 187.10 | 188.00 | 184.31 | 364,869 |
| 2026-05-06 | 185.00 | 195.95 | 184.00 | 189.15 | 185.44 | 549,332 |
| 2026-05-05 | 186.40 | 188.15 | 183.80 | 184.60 | 180.98 | 425,592 |
| 2026-05-04 | 188.40 | 191.60 | 185.60 | 185.60 | 181.96 | 315,312 |
| 2026-04-30 | 182.25 | 188.35 | 181.60 | 188.35 | 184.66 | 542,030 |
| 2026-04-29 | 185.45 | 188.25 | 184.70 | 186.20 | 182.55 | 218,269 |
| 2026-04-28 | 188.35 | 188.95 | 184.25 | 185.75 | 182.11 | 216,699 |
| 2026-04-27 | 185.75 | 188.35 | 185.75 | 187.85 | 184.17 | 230,618 |
| 2026-04-24 | 187.50 | 188.65 | 182.65 | 185.95 | 182.30 | 286,910 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-14 | 3.6000 EUR |
| 2025-05-16 | 3.3000 EUR |
| 2024-05-17 | 3.0000 EUR |
| 2023-05-12 | 2.6000 EUR |
| 2022-05-13 | 2.4000 EUR |
| 2021-05-07 | 2.2000 EUR |
| 2020-06-05 | 0.6000 EUR |
| 2020-05-08 | 2.2000 EUR |
| 2019-05-10 | 2.1000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.