Koninklijke Heijmans N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	16.160	16.620	16.040	16.440	14.514	148,547
2024-03-15	15.800	16.180	15.800	16.100	14.214	116,366
2024-03-14	16.100	16.100	15.860	15.860	14.002	82,367
2024-03-13	16.100	16.160	15.900	16.000	14.126	97,064
2024-03-12	16.540	16.600	15.880	16.040	14.161	217,682
2024-03-11	16.360	16.540	16.240	16.460	14.532	101,712
2024-03-08	16.500	16.640	16.060	16.440	14.514	306,576
2024-03-07	14.400	16.540	14.400	16.480	14.549	761,497
2024-03-06	14.520	14.560	14.400	14.460	12.766	70,096
2024-03-05	14.520	14.660	14.500	14.540	12.837	58,266
2024-03-04	14.740	14.860	14.440	14.600	12.890	219,526
2024-03-01	15.800	16.060	14.600	14.820	13.084	650,580
2024-02-29	14.880	15.600	14.800	15.520	13.702	462,667
2024-02-28	14.900	14.900	14.600	14.820	13.084	96,486
2024-02-27	14.540	14.860	14.540	14.860	13.119	147,276
2024-02-26	14.280	14.500	14.220	14.480	12.784	80,533
2024-02-23	13.920	14.320	13.780	14.260	12.590	122,915
2024-02-22	13.960	14.020	13.800	13.820	12.201	70,973
2024-02-21	13.920	13.920	13.600	13.760	12.148	87,315
2024-02-20	14.140	14.140	13.840	13.880	12.254	66,209
2024-02-19	14.200	14.260	14.060	14.160	12.501	64,714
2024-02-16	14.040	14.300	13.920	14.180	12.519	205,255
2024-02-15	13.380	14.100	13.380	13.920	12.289	253,262
2024-02-14	13.120	13.260	13.120	13.200	11.654	29,240
2024-02-13	13.360	13.360	12.960	13.140	11.601	122,468
2024-02-12	13.320	13.340	13.240	13.320	11.760	42,829
2024-02-09	13.280	13.280	13.160	13.240	11.689	35,851
2024-02-08	13.200	13.320	13.200	13.280	11.724	42,173
2024-02-07	13.300	13.380	13.180	13.220	11.671	35,975
2024-02-06	13.260	13.360	13.220	13.360	11.795	43,851
2024-02-05	13.440	13.440	13.180	13.280	11.724	60,386
2024-02-02	13.480	13.500	13.300	13.320	11.760	37,823
2024-02-01	13.400	13.500	13.360	13.420	11.848	65,864
2024-01-31	13.400	13.460	13.260	13.400	11.830	44,447
2024-01-30	13.300	13.400	13.300	13.300	11.742	25,038
2024-01-29	13.380	13.380	13.140	13.300	11.742	99,528
2024-01-26	13.480	13.480	13.260	13.300	11.742	65,447
2024-01-25	13.600	13.700	13.400	13.440	11.866	68,881
2024-01-24	13.400	13.580	13.320	13.560	11.972	105,959
2024-01-23	13.200	13.380	13.080	13.360	11.795	91,553
2024-01-22	12.980	13.180	12.920	13.180	11.636	186,661
2024-01-19	12.960	12.980	12.760	12.760	11.265	59,804
2024-01-18	12.780	12.960	12.740	12.920	11.406	73,066
2024-01-17	12.840	12.840	12.680	12.800	11.301	45,129
2024-01-16	12.860	12.980	12.800	12.880	11.371	98,448
2024-01-15	12.720	12.880	12.700	12.880	11.371	55,996
2024-01-12	12.660	12.780	12.620	12.740	11.248	63,674
2024-01-11	12.640	12.700	12.540	12.540	11.071	31,152
2024-01-10	12.520	12.680	12.520	12.640	11.159	65,051
2024-01-09	12.500	12.520	12.420	12.500	11.036	35,495
2024-01-08	12.220	12.500	12.220	12.480	11.018	92,486
2024-01-05	12.180	12.240	12.060	12.220	10.788	33,975
2024-01-04	12.100	12.340	12.100	12.260	10.824	32,780
2024-01-03	12.340	12.340	12.140	12.180	10.753	38,920
2024-01-02	12.140	12.340	12.140	12.260	10.824	43,135
2023-12-29	12.180	12.240	12.080	12.120	10.700	60,669
2023-12-28	12.300	12.300	12.120	12.180	10.753	28,638
2023-12-27	12.240	12.340	12.200	12.240	10.806	50,136
2023-12-22	12.300	12.340	12.100	12.260	10.824	51,324
2023-12-21	12.220	12.340	12.180	12.300	10.859	35,805

← NewerPage 12 of 22 · 1,281 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.