BMV · HEIN · stock

Heidelberg Materials AG (HEIN) stock price history

Every BMV trading session of Heidelberg Materials AG from Sep 26, 2014 to Sep 28, 2026: 3,017 daily bars, adjusted for splits and dividends, with minute bars from Sep 24, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get HEIN data, free keyYear by year table

HEIN adjusted close, 2014 to 2026

HEINHeidelberg Materials AG
MX$2,881-33.8% over one year
201620182020202220242026
MX$4,456
All time high, 2026
MX$4,456
52 week high, MX$2,881 low
3,017
Daily sessions since 2014

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.

HEIN key facts

  • Heidelberg Materials AG (HEIN) closed at MX$2,881 on Sep 28, 2026 on BMV.
  • HEIN's all time high close is MX$4,456, set on May 15, 2026; its all time low close is MX$875.57 on Oct 6, 2014.
  • HEIN's 52 week range is MX$2,881 to MX$4,456.
  • HEIN returned -33.8% over the year to Sep 28, 2026 and +62.2% over five years.
  • Over ten years HEIN returned +62%, +5.0% a year compounded.
  • HEIN's deepest drawdown was -52.7% from Nov 25, 2016 to Mar 23, 2020.
  • DataCedar holds 3,017 daily sessions of HEIN history from Sep 26, 2014 and minute bars from Sep 24, 2026, adjusted for splits and dividends, served by the API under a key.

HEIN price chart, 2014 to 2026

HEIN adjusted close, Sep 26, 2014 to Sep 28, 2026MX$875.57MX$2,069MX$3,263MX$4,4562014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

HEIN returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-35.4%
3 months-35.4%
6 months-35.3%
Year to date-33.8%
1 year-33.8%
3 years+118.4%
5 years+62.2%
10 years+62.2%
Since Sep 26, 2014+224.3%
Compound annual growth, 12.0 years+10.3%

HEIN records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$4,456 on May 15, 2026
All time low close
MX$875.57 on Oct 6, 2014
52 week high
MX$4,456 on May 15, 2026
52 week low
MX$2,881 on Sep 24, 2026
Deepest drawdown
-52.7% from Nov 25, 2016 to Mar 23, 2020, recovered Jun 12, 2024
Best single session
+82.8% on Apr 24, 2025
Worst single session
-35.4% on Sep 24, 2026
Volatility, 1 year annualised
43.7%
Sessions closing higher, 1 year
1%
Growth of 1 since 2014
3.2×
Best calendar year
2025, +115%
Worst calendar year
2022, -38%

HEIN price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Sep 26, 2014; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$4,352MX$4,456MX$2,881MX$2,881-33.8%1.1K185
2025MX$2,021MX$4,352MX$2,021MX$4,352+115.3%5K251
2024MX$1,319MX$2,021MX$1,319MX$2,021+53.2%5K251
2023MX$1,109MX$1,319MX$1,109MX$1,319+19.0%3.8K251
2022MX$1,776MX$1,776MX$1,098MX$1,109-37.6%9.5K252
2021MX$1,452MX$1,785MX$1,452MX$1,776+22.4%11.6K253
2020MX$1,369MX$1,452MX$906.46MX$1,452+6.0%106.3K252
2019MX$1,163MX$1,532MX$1,163MX$1,369+17.7%52K251
2018MX$1,814MX$1,816MX$1,163MX$1,163-35.9%59.3K251
2017MX$1,812MX$1,814MX$1,812MX$1,814+0.1%2251
2016MX$1,184MX$1,915MX$1,184MX$1,812+53.1%60.1K252
2015MX$1,039MX$1,283MX$1,029MX$1,184+14.0%41.1K251
2014MX$888.29MX$1,039MX$875.57MX$1,039n/a12.1K66

HEIN monthly closes, last 12 months

MonthMonth end closeChange
September 2026MX$2,881-35.4%
August 2026MX$4,4560.0%
July 2026MX$4,4560.0%
June 2026MX$4,4560.0%
May 2026MX$4,456+0.1%
April 2026MX$4,4530.0%
March 2026MX$4,4530.0%
February 2026MX$4,453+2.3%
January 2026MX$4,3520.0%
December 2025MX$4,3520.0%
November 2025MX$4,3520.0%
October 2025MX$4,3520.0%

About the HEIN data

Daily bars. 3,017 sessions from Sep 26, 2014 to Sep 28, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 24, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 26, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/HEIN/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • HCA HCA Healthcare, Inc.
  • HCITY Promotora de Hoteles Norte 19, S.A.B. de C.V.
  • HD The Home Depot, Inc.
  • HDBN HDFC Bank Limited
  • HERDEZ Grupo Herdez, S.A.B. de C.V.
  • HEXABN Hexagon AB (publ)
  • HHH Howard Hughes Holdings Inc.
  • HIKN Hikma Pharmaceuticals PLC

Common questions

HEIN share price history

Start with any symbol.

Start free