HMS Bergbau AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 20.600 | 21.000 | 20.600 | 21.000 | 18.513 | 614 |
| 2022-09-30 | 21.000 | 21.000 | 21.000 | 21.000 | 18.513 | 415 |
| 2022-09-26 | 20.800 | 21.000 | 20.800 | 21.000 | 18.513 | 119 |
| 2022-08-24 | 21.000 | 21.000 | 21.000 | 21.000 | 18.513 | 17 |
| 2022-08-17 | 21.000 | 21.000 | 21.000 | 21.000 | 18.477 | 40 |
| 2022-08-09 | 20.800 | 21.000 | 20.800 | 21.000 | 18.477 | 2 |
| 2022-07-26 | 21.000 | 21.000 | 21.000 | 21.000 | 18.477 | 5 |
| 2022-07-08 | 21.000 | 21.000 | 21.000 | 21.000 | 18.477 | 10 |
| 2022-07-07 | 20.800 | 21.000 | 20.800 | 21.000 | 18.477 | 7 |
| 2022-07-01 | 20.800 | 21.000 | 20.400 | 21.000 | 18.477 | 255 |
| 2022-06-30 | 21.000 | 21.000 | 21.000 | 21.000 | 18.477 | 248 |
| 2022-06-27 | 21.000 | 21.000 | 20.800 | 21.000 | 18.477 | 18 |
| 2022-06-21 | 20.200 | 21.000 | 20.200 | 21.000 | 18.477 | 72 |
| 2022-06-09 | 20.800 | 20.800 | 20.800 | 20.800 | 18.301 | 9 |
| 2022-06-08 | 20.800 | 20.800 | 20.800 | 20.800 | 18.301 | 71 |
| 2022-06-07 | 20.800 | 20.800 | 19.600 | 20.600 | 18.125 | 729 |
| 2022-05-09 | 20.800 | 21.000 | 20.800 | 21.000 | 18.477 | 15 |
| 2022-04-27 | 21.000 | 21.000 | 21.000 | 21.000 | 18.477 | 175 |
| 2022-04-19 | 21.000 | 21.000 | 21.000 | 21.000 | 18.477 | 20 |
| 2022-04-05 | 21.000 | 21.000 | 21.000 | 21.000 | 18.477 | 22 |
| 2022-03-17 | 21.000 | 21.000 | 21.000 | 21.000 | 18.477 | 200 |
| 2022-03-11 | 21.000 | 21.000 | 21.000 | 21.000 | 18.477 | 100 |
| 2022-03-10 | 21.000 | 21.000 | 21.000 | 21.000 | 18.477 | 100 |
| 2022-03-08 | 21.000 | 21.000 | 21.000 | 21.000 | 18.477 | 155 |
| 2022-03-07 | 21.000 | 21.000 | 21.000 | 21.000 | 18.477 | 1,398 |
| 2022-02-28 | 20.600 | 20.800 | 20.400 | 20.800 | 18.301 | 218 |
| 2022-02-10 | 20.800 | 20.800 | 20.800 | 20.800 | 18.301 | 51 |
| 2022-02-01 | 20.000 | 20.800 | 20.000 | 20.800 | 18.301 | 376 |
| 2022-01-31 | 20.600 | 20.800 | 20.200 | 20.800 | 18.301 | 551 |
| 2022-01-25 | 20.800 | 20.800 | 20.800 | 20.800 | 18.301 | 25 |
| 2022-01-24 | 19.700 | 19.700 | 19.000 | 19.100 | 16.806 | 3,041 |
| 2022-01-19 | 20.800 | 20.800 | 20.800 | 20.800 | 18.301 | 239 |
| 2022-01-18 | 21.000 | 21.000 | 21.000 | 21.000 | 18.477 | 119 |
| 2022-01-11 | 21.000 | 21.000 | 21.000 | 21.000 | 18.477 | 236 |
| 2022-01-03 | 21.000 | 21.200 | 21.000 | 21.200 | 18.653 | 820 |
| 2021-12-27 | 21.200 | 21.200 | 21.200 | 21.200 | 18.653 | 1 |
| 2021-12-20 | 21.200 | 21.200 | 21.200 | 21.200 | 18.653 | 150 |
| 2021-12-08 | 21.200 | 21.200 | 21.200 | 21.200 | 18.653 | 185 |
| 2021-12-07 | 21.000 | 21.200 | 21.000 | 21.200 | 18.653 | 219 |
| 2021-12-06 | 21.200 | 21.200 | 21.000 | 21.200 | 18.653 | 221 |
| 2021-12-03 | 20.800 | 20.800 | 20.800 | 20.800 | 18.301 | 236 |
| 2021-11-25 | 21.200 | 21.200 | 21.200 | 21.200 | 18.653 | 1 |
| 2021-11-22 | 20.800 | 21.200 | 20.800 | 21.200 | 18.653 | 90 |
| 2021-11-19 | 21.000 | 21.000 | 21.000 | 21.000 | 18.477 | 234 |
| 2021-11-15 | 21.400 | 21.400 | 21.000 | 21.200 | 18.653 | 407 |
| 2021-11-12 | 21.000 | 21.400 | 21.000 | 21.400 | 18.829 | 50 |
| 2021-11-08 | 21.400 | 21.400 | 21.400 | 21.400 | 18.829 | 15 |
| 2021-11-05 | 21.400 | 21.400 | 21.400 | 21.400 | 18.829 | 5 |
| 2021-11-03 | 21.200 | 21.400 | 21.200 | 21.400 | 18.829 | 173 |
| 2021-11-02 | 21.000 | 21.400 | 21.000 | 21.400 | 18.829 | 475 |
| 2021-11-01 | 21.200 | 21.200 | 21.200 | 21.200 | 18.653 | 234 |
| 2021-10-19 | 21.000 | 21.000 | 21.000 | 21.000 | 18.477 | 1 |
← NewerPage 10 of 10 · 592 trading days
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.