HMS Bergbau AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-15 | 29.200 | 29.200 | 28.600 | 29.000 | 27.519 | 23 |
| 2024-10-14 | 29.000 | 29.000 | 28.600 | 28.800 | 27.330 | 2,197 |
| 2024-10-09 | 29.000 | 29.000 | 29.000 | 29.000 | 27.519 | 5 |
| 2024-10-08 | 28.800 | 28.800 | 28.400 | 28.800 | 27.330 | 370 |
| 2024-10-04 | 28.800 | 29.200 | 28.800 | 29.200 | 27.709 | 45 |
| 2024-10-03 | 28.000 | 28.000 | 28.000 | 28.000 | 26.570 | 97 |
| 2024-10-01 | 27.800 | 27.800 | 27.600 | 27.600 | 26.191 | 60 |
| 2024-09-30 | 26.600 | 27.600 | 26.600 | 27.200 | 25.811 | 2,309 |
| 2024-09-26 | 26.000 | 26.000 | 26.000 | 26.000 | 24.673 | 150 |
| 2024-09-24 | 26.600 | 26.600 | 26.600 | 26.600 | 25.242 | 43 |
| 2024-09-23 | 26.400 | 26.600 | 26.400 | 26.600 | 25.242 | 201 |
| 2024-09-20 | 26.400 | 26.400 | 26.400 | 26.400 | 25.052 | 199 |
| 2024-09-18 | 26.800 | 26.800 | 26.400 | 26.800 | 25.432 | 825 |
| 2024-09-16 | 26.400 | 26.400 | 26.400 | 26.400 | 25.052 | 910 |
| 2024-09-12 | 26.400 | 26.400 | 26.200 | 26.200 | 24.862 | 1,200 |
| 2024-09-11 | 26.000 | 26.200 | 25.800 | 26.200 | 24.862 | 250 |
| 2024-09-10 | 26.200 | 26.400 | 26.200 | 26.200 | 24.862 | 955 |
| 2024-08-21 | 25.800 | 26.000 | 25.800 | 26.000 | 24.673 | 2 |
| 2024-08-19 | 25.800 | 26.800 | 25.800 | 26.200 | 24.862 | 1,374 |
| 2024-08-15 | 25.600 | 26.200 | 25.600 | 25.600 | 24.293 | 950 |
| 2024-08-14 | 25.400 | 25.400 | 25.200 | 25.200 | 23.913 | 3 |
| 2024-08-13 | 25.800 | 25.800 | 25.800 | 25.800 | 23.610 | 100 |
| 2024-08-09 | 25.400 | 25.600 | 25.400 | 25.600 | 23.427 | 20 |
| 2024-08-08 | 25.600 | 25.600 | 25.400 | 25.400 | 23.244 | 10 |
| 2024-08-06 | 25.400 | 25.600 | 25.400 | 25.600 | 23.427 | 750 |
| 2024-08-02 | 25.800 | 25.800 | 25.600 | 25.600 | 23.427 | 294 |
| 2024-08-01 | 26.000 | 26.000 | 26.000 | 26.000 | 23.793 | 4 |
| 2024-07-31 | 26.000 | 26.000 | 26.000 | 26.000 | 23.793 | 550 |
| 2024-07-30 | 26.200 | 26.200 | 26.000 | 26.000 | 23.793 | 50 |
| 2024-07-29 | 26.000 | 26.000 | 26.000 | 26.000 | 23.793 | 450 |
| 2024-07-26 | 26.000 | 26.000 | 25.800 | 25.800 | 23.610 | 10 |
| 2024-07-25 | 26.000 | 26.000 | 25.800 | 25.800 | 23.610 | 21 |
| 2024-07-19 | 25.800 | 26.000 | 25.800 | 25.800 | 23.610 | 143 |
| 2024-07-18 | 25.800 | 25.800 | 25.600 | 25.600 | 23.427 | 7 |
| 2024-07-16 | 25.600 | 25.600 | 25.200 | 25.600 | 23.427 | 50 |
| 2024-07-12 | 26.200 | 26.200 | 26.000 | 26.000 | 23.793 | 55 |
| 2024-07-09 | 26.200 | 26.200 | 25.600 | 26.000 | 23.793 | 3 |
| 2024-07-08 | 25.800 | 26.000 | 25.800 | 26.000 | 23.793 | 1,101 |
| 2024-07-03 | 25.800 | 25.800 | 25.600 | 25.600 | 23.427 | 49 |
| 2024-07-01 | 25.800 | 25.800 | 25.600 | 25.600 | 23.427 | 2 |
| 2024-06-28 | 25.200 | 25.600 | 25.200 | 25.600 | 23.427 | 200 |
| 2024-06-24 | 24.600 | 25.000 | 24.600 | 25.000 | 22.878 | 10 |
| 2024-06-18 | 25.000 | 25.000 | 25.000 | 25.000 | 22.878 | 40 |
| 2024-06-06 | 25.600 | 25.600 | 25.000 | 25.400 | 23.244 | 408 |
| 2024-06-05 | 25.000 | 25.000 | 25.000 | 25.000 | 22.878 | 199 |
| 2024-05-31 | 25.200 | 26.000 | 25.200 | 25.200 | 23.061 | 663 |
| 2024-05-29 | 24.600 | 25.000 | 24.600 | 25.000 | 22.878 | 204 |
| 2024-04-23 | 24.400 | 24.400 | 24.400 | 24.400 | 22.329 | 10 |
| 2024-04-02 | 23.800 | 24.000 | 23.800 | 24.000 | 21.963 | 200 |
| 2024-03-22 | 23.600 | 23.600 | 23.600 | 23.600 | 21.597 | 28 |
| 2024-03-19 | 23.400 | 23.400 | 23.200 | 23.400 | 21.413 | 400 |
| 2024-03-01 | 23.200 | 23.200 | 23.200 | 23.200 | 21.230 | 100 |
| 2024-02-15 | 22.400 | 22.800 | 22.400 | 22.800 | 20.864 | 50 |
| 2024-02-08 | 22.600 | 22.800 | 22.600 | 22.800 | 20.864 | 13 |
| 2024-01-03 | 22.200 | 22.400 | 22.200 | 22.400 | 20.498 | 110 |
| 2024-01-02 | 21.800 | 22.000 | 21.800 | 22.000 | 20.132 | 20 |
| 2023-12-29 | 21.800 | 21.800 | 21.800 | 21.800 | 19.949 | 115 |
| 2023-12-27 | 21.800 | 21.800 | 21.600 | 21.600 | 19.766 | 310 |
| 2023-12-19 | 21.400 | 21.600 | 21.400 | 21.600 | 19.766 | 500 |
| 2023-12-13 | 21.400 | 21.400 | 21.200 | 21.200 | 19.400 | 1,865 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 1.1000 EUR |
| 2025-08-15 | 1.0500 EUR |
| 2024-08-14 | 0.9200 EUR |
| 2023-08-30 | 0.7700 EUR |
| 2022-08-24 | 0.0400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.