Koninklijke Heijmans N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	80.500	82.700	80.100	82.700	82.700	82,723
2026-10-15	78.000	80.100	77.300	80.100	80.100	59,448
2026-10-14	81.400	81.700	79.150	79.150	79.150	51,220
2026-10-13	80.100	82.450	79.800	80.600	80.600	55,226
2026-10-12	82.100	82.200	80.500	80.500	80.500	45,638
2026-10-09	82.500	82.800	81.200	81.650	81.650	51,742
2026-10-08	80.600	82.450	80.000	82.400	82.400	60,480
2026-10-07	84.350	84.700	82.000	82.000	82.000	44,653
2026-10-06	86.000	86.450	84.800	85.100	85.100	49,678
2026-10-05	88.600	88.600	84.750	85.500	85.500	70,831
2026-10-02	89.650	90.450	88.300	88.950	88.950	31,712
2026-10-01	89.950	89.950	87.800	89.050	89.050	42,500
2026-09-30	90.000	91.000	89.100	89.950	89.950	57,933
2026-09-29	90.550	92.100	89.650	89.650	89.650	51,495
2026-09-28	85.600	90.900	85.500	90.500	90.500	129,085
2026-09-25	88.050	88.250	85.900	85.900	85.900	38,549
2026-09-24	85.950	87.400	85.250	87.250	87.250	41,186
2026-09-23	86.550	88.150	86.500	87.200	87.200	63,686
2026-09-22	82.950	86.600	82.150	86.100	86.100	2,270,561
2026-09-21	87.900	89.800	87.350	89.000	89.000	36,567
2026-09-18	87.850	88.400	86.450	87.450	87.450	64,989
2026-09-17	87.500	88.400	87.300	88.300	88.300	28,383
2026-09-16	86.050	87.850	86.050	87.300	87.300	70,595
2026-09-15	84.400	85.900	83.500	85.100	85.100	33,705
2026-09-14	85.650	85.900	84.100	84.350	84.350	66,491
2026-09-11	83.600	87.100	83.600	87.100	87.100	36,376
2026-09-10	86.100	86.400	83.150	83.500	83.500	50,227
2026-09-09	86.150	86.800	85.800	86.400	86.400	34,922
2026-09-08	86.100	86.800	85.150	86.650	86.650	36,304
2026-09-07	87.000	88.400	86.050	86.300	86.300	45,718
2026-09-04	86.950	88.250	84.400	86.850	86.850	59,308
2026-09-03	86.500	87.000	85.200	87.000	87.000	24,799
2026-09-02	86.500	88.000	85.650	86.000	86.000	36,630
2026-09-01	88.500	88.700	86.850	87.650	87.650	28,535
2026-08-31	89.050	89.050	88.350	88.450	88.450	58,495
2026-08-28	88.100	90.400	88.100	89.550	89.550	26,934
2026-08-27	88.500	89.250	87.550	88.100	88.100	26,736
2026-08-26	87.800	89.300	87.800	88.800	88.800	24,353
2026-08-25	88.000	88.750	87.350	87.450	87.450	32,012
2026-08-24	87.050	88.050	86.250	87.050	87.050	34,597
2026-08-21	88.600	89.700	86.600	87.700	87.700	59,478
2026-08-20	88.500	89.900	88.000	88.450	88.450	23,006
2026-08-19	90.000	90.500	88.150	88.600	88.600	25,359
2026-08-18	90.650	91.200	89.500	89.500	89.500	32,170
2026-08-17	92.000	93.000	91.250	91.250	91.250	19,513
2026-08-14	92.000	92.250	91.150	91.500	91.500	26,457
2026-08-13	92.000	93.200	91.400	92.600	92.600	32,856
2026-08-12	92.050	92.600	91.200	91.500	91.500	22,151
2026-08-11	91.600	91.950	90.400	91.100	91.100	22,797
2026-08-10	88.500	92.100	88.300	91.600	91.600	64,740
2026-08-07	89.000	90.150	87.600	87.900	87.900	54,995
2026-08-06	92.300	92.300	89.300	89.300	89.300	45,727
2026-08-05	92.700	93.700	91.650	91.800	91.800	30,533
2026-08-04	92.550	93.200	91.400	91.400	91.400	45,257
2026-08-03	94.750	95.400	90.450	91.650	91.650	53,485
2026-07-31	95.250	96.200	92.900	93.450	93.450	43,470
2026-07-30	89.650	95.300	89.650	94.700	94.700	64,205
2026-07-29	87.950	90.650	85.050	89.650	89.650	51,679
2026-07-28	91.950	93.500	89.550	90.550	90.550	63,290
2026-07-27	95.150	95.900	93.000	93.150	93.150	45,023

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	2.3700 EUR
2025-04-22	1.6400 EUR
2024-05-03	0.8900 EUR
2023-04-05	1.0100 EUR
2022-04-14	0.8800 EUR
2021-04-19	0.7300 EUR
2020-04-17	0.2800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.