Heidelberg Materials AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 118.55 | 119.55 | 117.10 | 118.80 | 114.45 | 371,684 |
| 2024-11-21 | 118.45 | 118.85 | 117.20 | 118.30 | 113.97 | 308,448 |
| 2024-11-20 | 120.50 | 121.00 | 118.15 | 118.15 | 113.82 | 514,908 |
| 2024-11-19 | 118.20 | 118.75 | 115.60 | 118.30 | 113.97 | 402,453 |
| 2024-11-18 | 118.20 | 118.50 | 117.40 | 118.40 | 114.06 | 313,766 |
| 2024-11-15 | 118.25 | 119.10 | 117.10 | 118.00 | 113.68 | 405,908 |
| 2024-11-14 | 118.25 | 119.10 | 117.25 | 118.80 | 114.45 | 364,192 |
| 2024-11-13 | 118.60 | 120.00 | 117.60 | 118.55 | 114.21 | 343,964 |
| 2024-11-12 | 120.60 | 121.35 | 117.80 | 118.65 | 114.31 | 442,035 |
| 2024-11-11 | 117.80 | 122.00 | 117.80 | 121.10 | 116.67 | 675,063 |
| 2024-11-08 | 114.60 | 117.35 | 113.35 | 116.25 | 111.99 | 516,236 |
| 2024-11-07 | 112.05 | 117.00 | 111.30 | 114.60 | 110.40 | 1,084,671 |
| 2024-11-06 | 108.45 | 110.95 | 106.95 | 107.75 | 103.80 | 472,309 |
| 2024-11-05 | 102.55 | 105.20 | 102.05 | 105.15 | 101.30 | 357,580 |
| 2024-11-04 | 102.00 | 102.90 | 102.00 | 102.35 | 98.602 | 192,284 |
| 2024-11-01 | 101.50 | 102.75 | 101.35 | 102.30 | 98.554 | 296,659 |
| 2024-10-31 | 100.55 | 101.65 | 100.15 | 101.20 | 97.494 | 459,988 |
| 2024-10-30 | 100.55 | 101.65 | 99.400 | 101.20 | 97.494 | 264,819 |
| 2024-10-29 | 101.40 | 102.40 | 100.40 | 100.85 | 97.157 | 262,534 |
| 2024-10-28 | 99.800 | 101.10 | 99.560 | 100.80 | 97.109 | 283,260 |
| 2024-10-25 | 96.820 | 99.660 | 96.820 | 99.020 | 95.394 | 276,030 |
| 2024-10-24 | 97.340 | 97.780 | 96.860 | 96.880 | 93.333 | 242,669 |
| 2024-10-23 | 97.800 | 98.400 | 97.260 | 97.460 | 93.891 | 306,422 |
| 2024-10-22 | 97.660 | 98.360 | 97.100 | 98.360 | 94.758 | 182,361 |
| 2024-10-21 | 98.540 | 99.100 | 97.920 | 98.260 | 94.662 | 131,927 |
| 2024-10-18 | 98.300 | 98.980 | 97.320 | 98.700 | 95.086 | 220,289 |
| 2024-10-17 | 96.380 | 98.960 | 96.380 | 98.180 | 94.585 | 247,386 |
| 2024-10-16 | 96.160 | 97.340 | 96.160 | 96.460 | 92.928 | 370,673 |
| 2024-10-15 | 98.860 | 99.020 | 96.740 | 97.020 | 93.467 | 322,987 |
| 2024-10-14 | 98.020 | 98.700 | 97.800 | 98.160 | 94.566 | 157,205 |
| 2024-10-11 | 98.500 | 98.600 | 97.360 | 98.020 | 94.431 | 225,537 |
| 2024-10-10 | 98.980 | 99.200 | 97.620 | 98.440 | 94.835 | 247,962 |
| 2024-10-09 | 96.680 | 99.500 | 95.820 | 99.160 | 95.529 | 263,370 |
| 2024-10-08 | 97.900 | 98.400 | 96.020 | 96.640 | 93.101 | 313,928 |
| 2024-10-07 | 100.30 | 100.75 | 97.060 | 98.500 | 94.893 | 335,352 |
| 2024-10-04 | 96.500 | 98.480 | 96.460 | 97.380 | 93.814 | 237,121 |
| 2024-10-03 | 96.880 | 96.940 | 95.500 | 96.460 | 92.928 | 219,261 |
| 2024-10-02 | 97.380 | 98.200 | 96.560 | 97.340 | 93.776 | 265,694 |
| 2024-10-01 | 98.040 | 99.080 | 96.220 | 97.180 | 93.622 | 238,864 |
| 2024-09-30 | 98.540 | 99.020 | 97.600 | 97.600 | 94.026 | 399,169 |
| 2024-09-27 | 100.60 | 100.85 | 98.240 | 98.900 | 95.279 | 281,106 |
| 2024-09-26 | 99.240 | 100.55 | 99.060 | 100.55 | 96.868 | 379,571 |
| 2024-09-25 | 96.600 | 98.340 | 96.320 | 98.300 | 94.701 | 218,692 |
| 2024-09-24 | 99.000 | 99.120 | 96.740 | 96.940 | 93.390 | 166,977 |
| 2024-09-23 | 98.820 | 99.220 | 97.660 | 97.940 | 94.354 | 247,456 |
| 2024-09-20 | 99.900 | 100.00 | 98.340 | 98.780 | 95.163 | 1,257,465 |
| 2024-09-19 | 97.000 | 100.00 | 97.000 | 100.00 | 96.338 | 460,456 |
| 2024-09-18 | 95.520 | 95.940 | 94.760 | 95.780 | 92.273 | 259,802 |
| 2024-09-17 | 94.040 | 95.960 | 94.020 | 95.260 | 91.772 | 202,177 |
| 2024-09-16 | 92.820 | 93.960 | 92.480 | 93.760 | 90.327 | 185,993 |
| 2024-09-13 | 92.580 | 93.880 | 92.220 | 93.080 | 89.672 | 258,274 |
| 2024-09-12 | 91.600 | 92.840 | 91.220 | 92.300 | 88.920 | 302,997 |
| 2024-09-11 | 91.280 | 92.280 | 90.220 | 90.880 | 87.552 | 360,888 |
| 2024-09-10 | 91.100 | 91.620 | 90.240 | 90.680 | 87.360 | 332,196 |
| 2024-09-09 | 91.460 | 92.760 | 91.420 | 91.960 | 88.593 | 223,928 |
| 2024-09-06 | 91.380 | 92.960 | 90.700 | 90.860 | 87.533 | 356,839 |
| 2024-09-05 | 92.240 | 93.500 | 91.820 | 91.820 | 88.458 | 294,876 |
| 2024-09-04 | 92.700 | 93.580 | 92.160 | 92.660 | 89.267 | 313,670 |
| 2024-09-03 | 96.380 | 96.700 | 93.680 | 94.500 | 91.040 | 305,612 |
| 2024-09-02 | 96.000 | 96.360 | 94.960 | 96.320 | 92.793 | 176,550 |
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.