HMS Bergbau AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-11	21.400	21.400	21.400	21.400	19.583	35
2023-10-03	21.400	21.400	21.400	21.400	19.583	26
2023-10-02	21.200	21.400	21.200	21.400	19.583	11
2023-09-28	21.200	21.200	21.200	21.200	19.400	232
2023-09-25	21.400	21.400	21.000	21.000	19.217	273
2023-09-22	21.400	21.600	21.400	21.600	19.766	500
2023-09-06	21.200	21.200	21.200	21.200	19.400	200
2023-09-04	21.000	21.000	21.000	21.000	19.217	2
2023-08-22	21.800	21.800	21.600	21.600	19.042	30
2023-08-16	21.200	21.400	21.200	21.400	18.865	14
2023-07-20	21.800	21.800	21.200	21.600	19.042	4
2023-07-14	21.000	21.400	21.000	21.400	18.865	60
2023-07-13	21.600	21.600	21.400	21.400	18.865	200
2023-07-11	21.600	21.600	21.400	21.400	18.865	1
2023-07-10	21.600	21.600	21.400	21.400	18.865	45
2023-07-07	21.400	21.400	21.400	21.400	18.865	45
2023-06-30	21.000	21.000	21.000	21.000	18.513	324
2023-06-29	21.200	21.200	21.200	21.200	18.689	1
2023-06-26	21.400	21.400	21.400	21.400	18.865	236
2023-06-23	21.200	21.400	21.200	21.400	18.865	354
2023-06-14	21.200	21.400	21.200	21.200	18.689	508
2023-06-13	21.400	21.400	21.200	21.200	18.689	354
2023-06-12	21.200	21.400	21.200	21.400	18.865	938
2023-06-07	21.200	21.200	21.200	21.200	18.689	354
2023-06-02	21.200	21.200	21.200	21.200	18.689	708
2023-06-01	21.200	21.200	21.200	21.200	18.689	708
2023-05-31	21.200	21.200	21.200	21.200	18.689	708
2023-05-30	21.200	21.200	21.200	21.200	18.689	946
2023-05-24	21.200	21.200	21.200	21.200	18.689	1,004
2023-05-22	21.200	21.200	21.200	21.200	18.689	472
2023-05-18	21.000	21.200	21.000	21.200	18.689	271
2023-05-17	21.200	21.200	21.200	21.200	18.689	600
2023-04-06	21.200	21.200	21.200	21.200	18.689	12
2023-04-05	21.000	21.200	21.000	21.200	18.689	20
2023-03-30	21.000	21.200	21.000	21.200	18.689	415
2023-03-21	21.000	21.000	21.000	21.000	18.513	5
2023-03-17	21.200	21.200	21.200	21.200	18.689	10
2023-02-27	21.200	21.200	21.200	21.200	18.689	20
2023-02-20	21.200	21.200	21.200	21.200	18.689	340
2023-01-19	21.000	21.200	21.000	21.200	18.689	7
2023-01-17	21.000	21.200	20.800	21.200	18.689	25
2023-01-10	21.000	21.200	21.000	21.200	18.689	5
2023-01-04	21.200	21.200	21.200	21.200	18.689	750
2022-12-30	21.000	21.200	21.000	21.200	18.689	18
2022-12-29	21.200	21.200	21.200	21.200	18.689	250
2022-12-28	21.200	21.200	21.200	21.200	18.689	141
2022-12-27	21.200	21.200	21.200	21.200	18.689	165
2022-12-23	21.200	21.200	21.000	21.200	18.689	182
2022-12-16	21.200	21.200	21.000	21.200	18.689	46
2022-12-15	21.200	21.200	21.200	21.200	18.689	250
2022-12-14	21.200	21.200	21.200	21.200	18.689	32
2022-12-12	21.200	21.200	21.200	21.200	18.689	7,433
2022-11-22	21.200	21.200	21.200	21.200	18.689	625
2022-11-21	21.200	21.200	21.200	21.200	18.689	165
2022-11-16	20.800	21.200	20.800	21.200	18.689	5
2022-11-15	21.000	21.200	21.000	21.200	18.689	4
2022-11-14	20.800	21.200	20.800	21.200	18.689	4
2022-11-11	21.000	21.000	21.000	21.000	18.513	145
2022-11-10	21.000	21.000	21.000	21.000	18.513	200
2022-10-06	21.000	21.000	21.000	21.000	18.513	10

← NewerPage 9 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.