Koninklijke Heijmans N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	10.460	10.460	10.340	10.360	9.146	27,238
2023-09-26	10.500	10.500	10.420	10.440	9.217	23,994
2023-09-25	10.600	10.620	10.440	10.480	9.252	55,367
2023-09-22	10.740	10.780	10.660	10.680	9.429	17,966
2023-09-21	10.900	10.900	10.740	10.760	9.500	35,284
2023-09-20	10.680	10.940	10.660	10.900	9.623	25,488
2023-09-19	10.660	10.720	10.600	10.680	9.429	29,774
2023-09-18	10.700	10.760	10.640	10.680	9.429	39,853
2023-09-15	10.820	10.820	10.660	10.700	9.447	49,496
2023-09-14	10.740	10.760	10.660	10.700	9.447	28,945
2023-09-13	10.760	10.780	10.720	10.760	9.500	33,834
2023-09-12	10.920	10.920	10.740	10.820	9.552	17,111
2023-09-11	10.860	10.920	10.780	10.860	9.588	18,164
2023-09-08	10.900	10.900	10.680	10.860	9.588	27,339
2023-09-07	11.000	11.000	10.780	10.800	9.535	20,999
2023-09-06	10.860	11.000	10.820	10.840	9.570	23,878
2023-09-05	11.100	11.100	10.840	10.940	9.658	47,700
2023-09-04	11.200	11.200	11.120	11.120	9.817	24,284
2023-09-01	11.040	11.220	11.040	11.080	9.782	28,245
2023-08-31	11.140	11.140	11.000	11.100	9.800	45,465
2023-08-30	11.200	11.200	11.060	11.080	9.782	31,545
2023-08-29	11.140	11.220	11.100	11.160	9.853	18,283
2023-08-28	11.080	11.120	11.040	11.120	9.817	18,494
2023-08-25	11.060	11.100	10.960	11.040	9.747	40,229
2023-08-24	11.380	11.380	11.040	11.080	9.782	24,400
2023-08-23	11.340	11.340	11.160	11.240	9.923	21,694
2023-08-22	11.240	11.440	11.240	11.320	9.994	38,787
2023-08-21	11.260	11.380	11.180	11.220	9.906	37,446
2023-08-18	11.460	11.460	11.240	11.380	10.047	44,743
2023-08-17	11.720	11.720	11.460	11.480	10.135	107,353
2023-08-16	11.640	11.800	11.640	11.720	10.347	23,564
2023-08-15	12.020	12.020	11.660	11.720	10.347	36,762
2023-08-14	12.000	12.060	11.900	12.020	10.612	41,276
2023-08-11	12.200	12.200	12.000	12.060	10.647	27,046
2023-08-10	12.280	12.280	12.060	12.160	10.736	51,554
2023-08-09	12.300	12.320	12.200	12.260	10.824	20,743
2023-08-08	12.300	12.420	12.220	12.240	10.806	18,656
2023-08-07	12.360	12.420	12.260	12.420	10.965	75,767
2023-08-04	12.300	12.400	12.220	12.360	10.912	33,469
2023-08-03	12.300	12.300	12.140	12.200	10.771	28,658
2023-08-02	12.220	12.380	12.120	12.300	10.859	60,344
2023-08-01	12.540	12.600	12.300	12.340	10.894	50,894
2023-07-31	12.460	12.640	12.440	12.580	11.106	118,781
2023-07-28	12.360	12.460	11.520	12.460	11.000	287,304
2023-07-27	12.380	12.480	12.300	12.460	11.000	70,380
2023-07-26	12.300	12.360	12.220	12.320	10.877	32,127
2023-07-25	12.340	12.420	12.280	12.340	10.894	32,099
2023-07-24	12.300	12.360	12.160	12.340	10.894	30,036
2023-07-21	12.440	12.440	12.320	12.340	10.894	25,869
2023-07-20	12.240	12.480	12.240	12.440	10.983	87,190
2023-07-19	12.300	12.400	12.200	12.280	10.841	44,921
2023-07-18	12.200	12.300	12.100	12.260	10.824	24,569
2023-07-17	12.180	12.240	11.880	12.120	10.700	56,418
2023-07-14	12.220	12.320	12.200	12.200	10.771	38,014
2023-07-13	12.280	12.360	12.200	12.320	10.877	64,844
2023-07-12	12.080	12.280	12.060	12.240	10.806	97,199
2023-07-11	11.780	12.060	11.780	12.060	10.647	132,212
2023-07-10	11.500	11.780	11.480	11.780	10.400	77,643
2023-07-07	11.560	11.600	11.360	11.600	10.241	48,456
2023-07-06	11.480	11.640	11.380	11.580	10.223	121,996

← NewerPage 14 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.