Koninklijke Heijmans N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	20.600	20.750	20.350	20.350	18.933	60,539
2024-06-12	20.150	20.750	20.100	20.650	19.212	62,182
2024-06-11	20.250	20.500	19.920	19.920	18.533	65,865
2024-06-10	19.880	20.600	19.840	20.250	18.840	69,163
2024-06-07	19.600	20.050	19.440	19.980	18.589	95,886
2024-06-06	20.000	20.050	19.580	19.620	18.254	71,356
2024-06-05	20.000	20.200	19.920	19.920	18.533	38,164
2024-06-04	20.250	20.250	19.760	20.000	18.608	74,530
2024-06-03	20.250	20.500	20.050	20.200	18.794	60,806
2024-05-31	20.250	20.450	20.050	20.150	18.747	81,131
2024-05-30	20.500	20.700	20.250	20.250	18.840	60,633
2024-05-29	20.750	20.850	20.350	20.650	19.212	80,209
2024-05-28	20.950	21.450	20.750	20.850	19.399	130,087
2024-05-27	21.650	21.650	21.050	21.100	19.631	92,259
2024-05-24	21.300	21.700	20.900	21.600	20.096	222,370
2024-05-23	20.600	21.400	20.350	21.400	19.910	328,520
2024-05-22	19.880	21.400	19.840	20.300	18.887	536,464
2024-05-21	19.000	19.060	18.780	18.800	17.491	72,626
2024-05-20	18.900	19.040	18.740	19.020	17.696	60,393
2024-05-17	18.160	18.780	18.140	18.720	17.417	129,961
2024-05-16	18.300	18.380	18.100	18.160	16.896	70,318
2024-05-15	17.900	18.220	17.780	18.200	16.933	95,228
2024-05-14	17.680	17.920	17.580	17.840	16.598	61,700
2024-05-13	17.400	17.720	17.300	17.680	16.449	81,329
2024-05-10	17.040	17.500	17.000	17.400	16.189	135,069
2024-05-09	17.100	17.200	17.020	17.040	15.854	46,485
2024-05-08	17.140	17.260	16.960	17.200	16.003	99,204
2024-05-07	16.800	17.180	16.700	17.180	15.984	297,786
2024-05-06	16.560	16.560	15.980	16.340	15.203	182,568
2024-05-03	16.500	16.720	16.240	16.520	15.370	237,478
2024-05-02	17.560	17.680	16.520	17.420	15.379	270,573
2024-04-30	17.740	17.860	17.560	17.660	15.591	85,827
2024-04-29	17.460	17.860	17.460	17.740	15.662	97,958
2024-04-26	17.120	17.560	17.040	17.440	15.397	73,342
2024-04-25	17.480	17.640	16.920	16.960	14.973	111,638
2024-04-24	17.300	17.560	17.200	17.560	15.503	75,328
2024-04-23	16.900	17.300	16.780	17.260	15.238	65,328
2024-04-22	16.980	16.980	16.640	16.880	14.903	46,706
2024-04-19	16.920	17.020	16.580	16.820	14.850	101,324
2024-04-18	17.340	17.420	17.180	17.200	15.185	42,038
2024-04-17	17.300	17.460	17.140	17.320	15.291	88,960
2024-04-16	17.360	17.400	17.160	17.340	15.309	75,777
2024-04-15	17.720	17.800	17.460	17.600	15.538	73,738
2024-04-12	17.820	17.860	17.600	17.760	15.679	79,144
2024-04-11	17.900	18.060	17.560	17.680	15.609	99,095
2024-04-10	17.980	18.160	17.700	17.900	15.803	88,366
2024-04-09	18.080	18.100	17.900	17.900	15.803	114,504
2024-04-08	17.800	18.120	17.780	18.080	15.962	101,237
2024-04-05	17.560	17.780	17.280	17.780	15.697	89,230
2024-04-04	17.300	17.700	17.280	17.620	15.556	160,166
2024-04-03	16.900	17.240	16.860	17.240	15.220	62,178
2024-04-02	17.200	17.380	16.860	16.920	14.938	78,545
2024-03-28	17.140	17.180	16.860	17.160	15.150	72,988
2024-03-27	17.160	17.200	17.000	17.140	15.132	53,117
2024-03-26	16.980	17.180	16.940	17.160	15.150	69,212
2024-03-25	16.860	16.980	16.840	16.960	14.973	61,534
2024-03-22	16.780	16.880	16.700	16.800	14.832	50,085
2024-03-21	16.660	16.840	16.540	16.820	14.850	83,838
2024-03-20	16.680	16.740	16.480	16.520	14.585	46,383
2024-03-19	16.440	16.680	16.320	16.640	14.691	74,373

← NewerPage 11 of 22 · 1,284 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.