Koninklijke Heijmans N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 24.300 | 24.450 | 23.750 | 23.900 | 22.236 | 78,673 |
| 2024-09-04 | 23.850 | 24.800 | 23.550 | 24.550 | 22.841 | 95,832 |
| 2024-09-03 | 25.200 | 25.200 | 24.100 | 24.250 | 22.562 | 159,466 |
| 2024-09-02 | 25.700 | 25.700 | 24.950 | 25.200 | 23.446 | 88,174 |
| 2024-08-30 | 26.700 | 26.700 | 25.700 | 25.700 | 23.911 | 777,575 |
| 2024-08-29 | 26.500 | 26.800 | 26.300 | 26.550 | 24.702 | 50,890 |
| 2024-08-28 | 26.150 | 26.750 | 26.150 | 26.550 | 24.702 | 62,358 |
| 2024-08-27 | 25.800 | 26.300 | 25.800 | 26.150 | 24.330 | 44,988 |
| 2024-08-26 | 26.500 | 26.500 | 25.850 | 25.850 | 24.050 | 49,696 |
| 2024-08-23 | 25.950 | 26.600 | 25.950 | 26.500 | 24.655 | 81,232 |
| 2024-08-22 | 25.550 | 26.100 | 25.450 | 25.850 | 24.050 | 99,528 |
| 2024-08-21 | 25.300 | 25.850 | 25.250 | 25.600 | 23.818 | 55,043 |
| 2024-08-20 | 26.050 | 26.050 | 25.300 | 25.300 | 23.539 | 52,652 |
| 2024-08-19 | 25.850 | 26.200 | 25.600 | 26.050 | 24.237 | 70,493 |
| 2024-08-16 | 25.900 | 26.500 | 25.700 | 26.250 | 24.423 | 79,343 |
| 2024-08-15 | 25.600 | 25.900 | 25.200 | 25.900 | 24.097 | 74,343 |
| 2024-08-14 | 25.550 | 25.550 | 25.150 | 25.450 | 23.678 | 42,436 |
| 2024-08-13 | 25.600 | 25.850 | 25.050 | 25.450 | 23.678 | 44,542 |
| 2024-08-12 | 25.550 | 25.550 | 25.050 | 25.150 | 23.399 | 62,434 |
| 2024-08-09 | 25.800 | 25.800 | 25.200 | 25.450 | 23.678 | 49,239 |
| 2024-08-08 | 25.350 | 25.650 | 25.000 | 25.500 | 23.725 | 38,689 |
| 2024-08-07 | 25.400 | 26.050 | 25.250 | 25.550 | 23.771 | 101,238 |
| 2024-08-06 | 25.400 | 25.600 | 24.550 | 24.750 | 23.027 | 93,719 |
| 2024-08-05 | 24.000 | 25.050 | 22.750 | 24.850 | 23.120 | 239,516 |
| 2024-08-02 | 25.700 | 25.800 | 25.150 | 25.400 | 23.632 | 132,650 |
| 2024-08-01 | 26.550 | 27.000 | 25.850 | 26.000 | 24.190 | 129,933 |
| 2024-07-31 | 26.900 | 27.000 | 26.600 | 26.700 | 24.841 | 116,256 |
| 2024-07-30 | 26.050 | 26.650 | 25.750 | 26.600 | 24.748 | 122,045 |
| 2024-07-29 | 26.450 | 27.150 | 25.650 | 26.400 | 24.562 | 223,684 |
| 2024-07-26 | 24.850 | 27.000 | 24.850 | 26.450 | 24.609 | 468,938 |
| 2024-07-25 | 23.450 | 23.850 | 23.000 | 23.500 | 21.864 | 142,466 |
| 2024-07-24 | 24.350 | 24.350 | 23.550 | 23.550 | 21.911 | 98,325 |
| 2024-07-23 | 24.450 | 24.750 | 24.300 | 24.400 | 22.701 | 92,373 |
| 2024-07-22 | 23.700 | 24.450 | 23.600 | 24.450 | 22.748 | 103,815 |
| 2024-07-19 | 24.000 | 24.350 | 23.450 | 24.000 | 22.329 | 152,871 |
| 2024-07-18 | 24.200 | 24.200 | 23.650 | 23.900 | 22.236 | 121,697 |
| 2024-07-17 | 23.900 | 24.100 | 23.550 | 24.000 | 22.329 | 100,591 |
| 2024-07-16 | 24.450 | 24.450 | 23.750 | 23.950 | 22.283 | 94,303 |
| 2024-07-15 | 24.350 | 24.450 | 23.650 | 24.450 | 22.748 | 173,403 |
| 2024-07-12 | 23.600 | 24.750 | 23.450 | 24.350 | 22.655 | 412,881 |
| 2024-07-11 | 21.500 | 23.700 | 21.400 | 23.700 | 22.050 | 433,791 |
| 2024-07-10 | 20.850 | 21.100 | 20.450 | 21.100 | 19.631 | 56,246 |
| 2024-07-09 | 21.200 | 21.250 | 20.750 | 20.750 | 19.306 | 92,879 |
| 2024-07-08 | 21.000 | 21.250 | 20.900 | 21.000 | 19.538 | 53,419 |
| 2024-07-05 | 20.550 | 21.200 | 20.500 | 20.850 | 19.399 | 105,266 |
| 2024-07-04 | 20.250 | 20.600 | 20.150 | 20.450 | 19.026 | 41,535 |
| 2024-07-03 | 19.680 | 20.200 | 19.680 | 20.050 | 18.654 | 87,474 |
| 2024-07-02 | 19.400 | 19.620 | 19.260 | 19.620 | 18.254 | 35,287 |
| 2024-07-01 | 19.420 | 19.560 | 19.220 | 19.440 | 18.087 | 35,476 |
| 2024-06-28 | 19.460 | 19.460 | 19.080 | 19.100 | 17.770 | 44,049 |
| 2024-06-27 | 19.080 | 19.360 | 19.020 | 19.120 | 17.789 | 37,269 |
| 2024-06-26 | 19.860 | 19.880 | 18.900 | 19.000 | 17.677 | 55,790 |
| 2024-06-25 | 19.300 | 19.420 | 19.060 | 19.320 | 17.975 | 66,545 |
| 2024-06-24 | 19.820 | 19.820 | 19.340 | 19.360 | 18.012 | 89,501 |
| 2024-06-21 | 20.500 | 20.500 | 19.700 | 19.820 | 18.440 | 159,467 |
| 2024-06-20 | 20.700 | 20.850 | 20.550 | 20.550 | 19.119 | 35,222 |
| 2024-06-19 | 20.400 | 20.650 | 20.350 | 20.500 | 19.073 | 45,910 |
| 2024-06-18 | 20.250 | 20.450 | 20.000 | 20.450 | 19.026 | 37,307 |
| 2024-06-17 | 20.200 | 20.600 | 19.720 | 20.050 | 18.654 | 83,838 |
| 2024-06-14 | 20.450 | 20.950 | 19.920 | 20.200 | 18.794 | 85,940 |
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.