Heidelberg Materials AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 65.340 | 65.880 | 64.420 | 64.680 | 55.503 | 516,487 |
| 2021-11-08 | 65.000 | 66.580 | 64.960 | 65.440 | 56.155 | 991,372 |
| 2021-11-05 | 64.340 | 65.360 | 63.920 | 64.800 | 55.606 | 1,022,342 |
| 2021-11-04 | 64.720 | 65.040 | 63.420 | 64.520 | 55.366 | 1,430,362 |
| 2021-11-03 | 65.560 | 66.700 | 65.500 | 66.660 | 57.202 | 670,463 |
| 2021-11-02 | 65.700 | 66.360 | 65.060 | 65.520 | 56.224 | 783,045 |
| 2021-11-01 | 65.300 | 66.400 | 65.300 | 65.720 | 56.395 | 382,821 |
| 2021-10-29 | 64.640 | 66.460 | 64.560 | 65.140 | 55.898 | 769,253 |
| 2021-10-28 | 64.580 | 65.040 | 64.120 | 64.860 | 55.657 | 439,585 |
| 2021-10-27 | 64.620 | 65.260 | 64.420 | 64.620 | 55.451 | 380,705 |
| 2021-10-26 | 64.260 | 65.660 | 64.120 | 64.580 | 55.417 | 557,992 |
| 2021-10-25 | 63.900 | 64.220 | 63.440 | 64.080 | 54.988 | 410,711 |
| 2021-10-22 | 64.040 | 64.560 | 63.820 | 63.920 | 54.851 | 466,357 |
| 2021-10-21 | 63.840 | 64.280 | 63.300 | 63.740 | 54.696 | 505,221 |
| 2021-10-20 | 63.840 | 64.360 | 63.000 | 64.340 | 55.211 | 778,464 |
| 2021-10-19 | 62.600 | 65.120 | 62.600 | 64.380 | 55.246 | 1,225,880 |
| 2021-10-18 | 62.900 | 63.200 | 62.020 | 62.500 | 53.632 | 664,184 |
| 2021-10-15 | 63.080 | 63.640 | 62.920 | 63.020 | 54.078 | 517,650 |
| 2021-10-14 | 63.020 | 63.160 | 62.260 | 62.880 | 53.958 | 742,928 |
← NewerPage 22 of 22 · 1,279 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.