Heidelberg Materials AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 171.70 | 172.65 | 169.00 | 169.00 | 169.00 | 286,811 |
| 2026-07-24 | 167.50 | 169.45 | 166.85 | 168.30 | 168.30 | 208,061 |
| 2026-07-23 | 169.95 | 170.50 | 166.40 | 166.60 | 166.60 | 323,719 |
| 2026-07-22 | 170.45 | 172.80 | 169.05 | 171.00 | 171.00 | 285,392 |
| 2026-07-21 | 169.70 | 171.90 | 169.10 | 170.80 | 170.80 | 250,064 |
| 2026-07-20 | 172.00 | 176.35 | 170.10 | 170.10 | 170.10 | 285,468 |
← NewerPage 2 of 2 · 66 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.