HMS Bergbau AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	38.400	38.400	36.000	36.000	34.162	545
2025-02-11	37.800	38.400	37.800	38.400	36.439	241
2025-02-10	35.800	37.000	35.800	37.000	35.111	2,268
2025-02-07	35.600	35.600	35.600	35.600	33.782	35
2025-02-06	35.600	35.600	35.400	35.400	33.593	268
2025-02-05	35.200	35.400	35.200	35.200	33.403	70
2025-02-03	34.000	34.800	34.000	34.800	33.023	600
2025-01-31	34.200	34.200	33.800	33.800	32.074	55
2025-01-30	34.200	34.400	33.800	33.800	32.074	280
2025-01-28	33.800	33.800	33.600	33.600	31.885	146
2025-01-27	34.000	34.600	34.000	34.200	32.454	314
2025-01-24	36.400	36.400	34.400	34.400	32.644	939
2025-01-23	37.400	37.600	35.600	35.600	33.782	577
2025-01-22	37.600	37.800	37.600	37.600	35.680	130
2025-01-21	34.400	38.000	34.400	37.600	35.680	2,867
2025-01-20	33.400	36.200	33.400	36.200	34.352	753
2025-01-16	31.600	33.000	31.600	33.000	31.315	624
2025-01-15	31.000	31.200	31.000	31.200	29.607	50
2025-01-14	31.400	31.400	31.200	31.200	29.607	2
2025-01-13	30.600	31.000	30.600	31.000	29.417	124
2025-01-10	30.400	30.400	30.200	30.200	28.658	5
2025-01-08	30.000	30.000	30.000	30.000	28.468	10
2025-01-06	29.600	29.800	29.600	29.800	28.279	110
2025-01-02	30.000	30.000	29.600	29.600	28.089	25
2024-12-30	29.400	29.600	29.400	29.400	27.899	196
2024-12-27	29.000	29.200	29.000	29.200	27.709	66
2024-12-23	29.400	29.600	29.400	29.400	27.899	187
2024-12-20	29.400	29.400	29.200	29.200	27.709	50
2024-12-18	29.400	29.600	29.400	29.400	27.899	2,406
2024-12-13	29.600	29.600	29.400	29.400	27.899	88
2024-12-12	29.600	29.600	29.600	29.600	28.089	6
2024-12-09	29.400	29.800	29.400	29.600	28.089	428
2024-12-05	29.400	29.400	29.200	29.200	27.709	200
2024-12-04	29.400	29.400	29.200	29.200	27.709	310
2024-12-03	29.000	29.400	29.000	29.200	27.709	73
2024-12-02	29.400	30.000	29.000	29.200	27.709	1,389
2024-11-29	29.200	29.200	29.000	29.000	27.519	300
2024-11-28	29.200	29.200	29.000	29.000	27.519	60
2024-11-25	28.600	29.200	28.600	29.000	27.519	267
2024-11-22	28.200	28.400	28.200	28.400	26.950	164
2024-11-21	28.200	28.600	28.200	28.600	27.140	10
2024-11-19	28.600	28.600	28.400	28.400	26.950	173
2024-11-15	29.200	29.200	29.000	29.000	27.519	150
2024-11-12	29.000	29.000	29.000	29.000	27.519	2,381
2024-11-11	28.400	28.400	28.400	28.400	26.950	100
2024-11-08	28.000	28.000	28.000	28.000	26.570	60
2024-11-06	28.800	28.800	28.400	28.400	26.950	1,900
2024-11-04	28.800	28.800	28.400	28.400	26.950	153
2024-11-01	28.400	28.400	28.200	28.200	26.760	36
2024-10-31	28.800	28.800	28.400	28.400	26.950	64
2024-10-30	28.600	28.600	28.400	28.400	26.950	19
2024-10-29	28.600	28.800	28.600	28.800	27.330	302
2024-10-28	28.000	28.800	28.000	28.800	27.330	681
2024-10-23	28.000	28.000	27.800	27.800	26.381	2,000
2024-10-21	28.200	28.200	27.800	27.800	26.381	576
2024-10-16	28.800	28.800	28.200	28.600	27.140	2,900
2024-10-15	29.200	29.200	28.600	29.000	27.519	23
2024-10-14	29.000	29.000	28.600	28.800	27.330	2,197
2024-10-09	29.000	29.000	29.000	29.000	27.519	5
2024-10-08	28.800	28.800	28.400	28.800	27.330	370

← NewerPage 7 of 10 · 592 trading daysOlder →

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.