HMS Bergbau AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-12 | 47.000 | 47.000 | 46.800 | 46.800 | 45.538 | 162 |
| 2026-01-09 | 47.000 | 47.000 | 46.600 | 46.600 | 45.344 | 1,260 |
| 2026-01-08 | 46.800 | 47.200 | 46.800 | 46.800 | 45.538 | 418 |
| 2026-01-07 | 48.000 | 48.000 | 47.400 | 47.400 | 46.122 | 70 |
| 2026-01-06 | 47.600 | 47.600 | 47.400 | 47.400 | 46.122 | 180 |
| 2026-01-05 | 47.000 | 48.200 | 47.000 | 47.800 | 46.511 | 1,281 |
| 2026-01-02 | 47.200 | 47.800 | 47.200 | 47.800 | 46.511 | 31 |
| 2025-12-30 | 47.200 | 47.200 | 46.600 | 46.600 | 45.344 | 40 |
| 2025-12-29 | 46.000 | 46.600 | 46.000 | 46.600 | 45.344 | 2 |
| 2025-12-23 | 43.600 | 48.000 | 43.600 | 46.600 | 45.344 | 2,250 |
| 2025-12-22 | 44.400 | 44.800 | 44.200 | 44.200 | 43.008 | 560 |
| 2025-12-17 | 44.600 | 44.600 | 44.200 | 44.200 | 43.008 | 100 |
| 2025-12-15 | 44.800 | 44.800 | 44.400 | 44.400 | 43.203 | 31 |
| 2025-12-11 | 44.800 | 44.800 | 44.400 | 44.400 | 43.203 | 91 |
| 2025-12-10 | 44.800 | 44.800 | 44.400 | 44.400 | 43.203 | 135 |
| 2025-12-09 | 44.800 | 44.800 | 44.400 | 44.400 | 43.203 | 160 |
| 2025-12-08 | 44.800 | 44.800 | 44.400 | 44.400 | 43.203 | 129 |
| 2025-12-04 | 45.000 | 45.000 | 44.800 | 44.800 | 43.592 | 335 |
| 2025-12-02 | 46.800 | 46.800 | 44.600 | 44.600 | 43.398 | 571 |
| 2025-12-01 | 49.600 | 49.600 | 46.600 | 46.600 | 45.344 | 620 |
| 2025-11-28 | 52.000 | 52.000 | 50.000 | 50.000 | 48.652 | 585 |
| 2025-11-27 | 52.500 | 52.500 | 52.000 | 52.500 | 51.085 | 297 |
| 2025-11-20 | 52.000 | 52.000 | 52.000 | 52.000 | 50.598 | 71 |
| 2025-11-19 | 51.000 | 53.000 | 51.000 | 53.000 | 51.571 | 133 |
| 2025-11-18 | 51.500 | 51.500 | 50.000 | 51.000 | 49.625 | 43 |
| 2025-11-14 | 50.000 | 51.000 | 50.000 | 51.000 | 49.625 | 419 |
| 2025-11-12 | 50.500 | 51.000 | 50.500 | 51.000 | 49.625 | 12 |
| 2025-11-10 | 51.500 | 52.000 | 51.000 | 51.500 | 50.112 | 171 |
| 2025-11-07 | 52.500 | 52.500 | 52.000 | 52.000 | 50.598 | 20 |
| 2025-11-06 | 51.500 | 52.000 | 51.500 | 52.000 | 50.598 | 500 |
| 2025-11-05 | 52.500 | 52.500 | 52.000 | 52.000 | 50.598 | 5 |
| 2025-11-04 | 51.500 | 52.000 | 51.500 | 52.000 | 50.598 | 120 |
| 2025-11-03 | 52.500 | 52.500 | 52.000 | 52.500 | 51.085 | 32 |
| 2025-10-31 | 53.000 | 53.000 | 52.000 | 52.000 | 50.598 | 19 |
| 2025-10-30 | 53.000 | 53.000 | 52.500 | 53.000 | 51.571 | 133 |
| 2025-10-29 | 52.500 | 52.500 | 52.500 | 52.500 | 51.085 | 220 |
| 2025-10-28 | 51.500 | 52.000 | 49.600 | 52.000 | 50.598 | 270 |
| 2025-10-27 | 52.500 | 52.500 | 51.000 | 52.000 | 50.598 | 403 |
| 2025-10-24 | 52.500 | 53.000 | 52.500 | 53.000 | 51.571 | 202 |
| 2025-10-23 | 49.000 | 52.000 | 49.000 | 52.000 | 50.598 | 503 |
| 2025-10-22 | 49.000 | 49.000 | 48.600 | 48.600 | 47.290 | 305 |
| 2025-10-21 | 49.000 | 49.000 | 48.400 | 48.400 | 47.095 | 420 |
| 2025-10-20 | 49.400 | 49.400 | 49.000 | 49.000 | 47.679 | 115 |
← NewerPage 4 of 4 · 223 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.