Koninklijke Heijmans N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	12.400	12.440	12.240	12.360	10.912	49,932
2023-12-19	12.300	12.380	12.240	12.380	10.930	42,554
2023-12-18	12.280	12.400	12.160	12.160	10.736	40,322
2023-12-15	12.140	12.400	12.140	12.380	10.930	80,727
2023-12-14	12.120	12.220	11.920	12.140	10.718	118,782
2023-12-13	12.120	12.140	11.860	12.020	10.612	63,489
2023-12-12	12.260	12.260	12.040	12.140	10.718	78,838
2023-12-11	12.340	12.460	12.200	12.220	10.788	47,025
2023-12-08	12.420	12.460	12.340	12.440	10.983	38,104
2023-12-07	12.280	12.420	12.200	12.400	10.947	52,275
2023-12-06	12.300	12.340	12.160	12.280	10.841	38,776
2023-12-05	12.420	12.420	12.180	12.300	10.859	31,536
2023-12-04	12.520	12.600	12.360	12.360	10.912	59,654
2023-12-01	12.480	12.600	12.440	12.460	11.000	43,464
2023-11-30	12.700	12.800	12.480	12.480	11.018	107,843
2023-11-29	12.280	12.660	12.240	12.600	11.124	143,544
2023-11-28	12.200	12.280	12.120	12.240	10.806	67,620
2023-11-27	11.920	12.240	11.900	12.100	10.683	88,983
2023-11-24	11.860	12.000	11.800	11.960	10.559	53,273
2023-11-23	11.820	11.900	11.580	11.860	10.471	44,324
2023-11-22	11.740	11.800	11.680	11.760	10.382	15,749
2023-11-21	11.680	11.820	11.680	11.700	10.329	27,875
2023-11-20	11.880	11.900	11.660	11.680	10.312	39,837
2023-11-17	11.860	11.920	11.740	11.860	10.471	28,283
2023-11-16	11.960	11.960	11.640	11.640	10.276	29,867
2023-11-15	11.960	12.020	11.800	11.840	10.453	55,035
2023-11-14	11.540	11.920	11.540	11.840	10.453	74,746
2023-11-13	11.600	11.660	11.540	11.640	10.276	54,067
2023-11-10	11.500	11.600	11.420	11.560	10.206	52,276
2023-11-09	11.100	11.560	11.040	11.500	10.153	122,649
2023-11-08	11.000	11.120	10.900	11.040	9.747	52,108
2023-11-07	11.000	11.100	10.900	11.000	9.711	50,991
2023-11-06	11.340	11.340	11.020	11.020	9.729	40,978
2023-11-03	11.000	11.320	11.000	11.240	9.923	86,262
2023-11-02	10.900	11.100	10.780	10.980	9.694	89,392
2023-11-01	11.040	11.300	10.600	10.940	9.658	149,213
2023-10-31	10.420	10.920	10.420	10.840	9.570	126,528
2023-10-30	10.420	10.520	10.420	10.460	9.235	32,988
2023-10-27	10.340	10.540	10.320	10.460	9.235	42,528
2023-10-26	10.120	10.300	10.040	10.260	9.058	42,898
2023-10-25	10.300	10.400	10.140	10.200	9.005	26,719
2023-10-24	10.300	10.400	10.280	10.300	9.093	23,088
2023-10-23	10.200	10.340	10.100	10.280	9.076	64,235
2023-10-20	10.300	10.300	10.120	10.200	9.005	33,532
2023-10-19	10.260	10.340	10.160	10.340	9.129	27,979
2023-10-18	10.440	10.440	10.160	10.240	9.040	32,477
2023-10-17	10.400	10.460	10.280	10.400	9.182	37,830
2023-10-16	10.500	10.700	10.340	10.420	9.199	88,542
2023-10-13	10.360	10.360	10.160	10.160	8.970	23,555
2023-10-12	10.420	10.480	10.360	10.380	9.164	40,829
2023-10-11	10.360	10.420	10.240	10.360	9.146	35,529
2023-10-10	10.220	10.400	10.220	10.360	9.146	24,875
2023-10-09	10.260	10.340	10.140	10.140	8.952	28,797
2023-10-06	10.240	10.360	10.200	10.340	9.129	44,811
2023-10-05	10.160	10.280	10.140	10.260	9.058	50,006
2023-10-04	10.200	10.340	10.060	10.180	8.987	57,189
2023-10-03	10.660	10.660	10.240	10.280	9.076	39,011
2023-10-02	10.700	10.780	10.540	10.540	9.305	25,711
2023-09-29	10.600	10.800	10.540	10.700	9.447	47,011
2023-09-28	10.380	10.480	10.320	10.480	9.252	27,245

← NewerPage 13 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.