Koninklijke Heijmans N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	11.060	11.580	11.040	11.500	10.153	227,972
2023-07-04	11.100	11.100	10.960	11.080	9.782	32,592
2023-07-03	10.900	11.080	10.860	11.080	9.782	59,953
2023-06-30	10.760	10.940	10.720	10.840	9.570	51,043
2023-06-29	10.500	10.760	10.500	10.760	9.500	67,675
2023-06-28	10.420	10.600	10.380	10.560	9.323	71,376
2023-06-27	10.320	10.380	10.260	10.380	9.164	44,254
2023-06-26	10.280	10.320	10.080	10.320	9.111	57,792
2023-06-23	10.260	10.260	10.100	10.240	9.040	60,932
2023-06-22	10.400	10.400	10.160	10.260	9.058	78,066
2023-06-21	10.320	10.520	10.160	10.440	9.217	315,798
2023-06-20	10.020	10.080	9.930	9.990	8.820	52,724
2023-06-19	10.200	10.200	10.000	10.020	8.846	68,276
2023-06-16	10.240	10.240	10.160	10.180	8.987	39,813
2023-06-15	10.280	10.280	10.140	10.260	9.058	25,423
2023-06-14	10.300	10.380	10.260	10.260	9.058	41,106
2023-06-13	10.280	10.320	10.200	10.300	9.093	40,155
2023-06-12	10.220	10.260	10.140	10.260	9.058	27,492
2023-06-09	10.200	10.200	10.060	10.180	8.987	71,928
2023-06-08	10.200	10.300	10.140	10.180	8.987	38,684
2023-06-07	10.200	10.260	10.180	10.240	9.040	15,976
2023-06-06	10.340	10.340	10.180	10.260	9.058	38,078
2023-06-05	10.340	10.420	10.220	10.240	9.040	45,248
2023-06-02	10.160	10.320	10.160	10.320	9.111	33,940
2023-06-01	10.120	10.200	10.100	10.180	8.987	30,139
2023-05-31	10.340	10.340	10.100	10.100	8.917	59,787
2023-05-30	10.500	10.520	10.360	10.360	9.146	44,712
2023-05-29	10.660	10.660	10.460	10.540	9.305	19,892
2023-05-26	10.460	10.560	10.340	10.520	9.288	45,405
2023-05-25	10.660	10.660	10.420	10.420	9.199	48,516
2023-05-24	10.740	10.740	10.560	10.660	9.411	41,543
2023-05-23	10.700	10.720	10.660	10.700	9.447	49,682
2023-05-22	10.880	10.880	10.700	10.740	9.482	53,736
2023-05-19	10.800	10.920	10.780	10.860	9.588	55,521
2023-05-18	10.800	10.880	10.800	10.820	9.552	31,292
2023-05-17	10.800	10.860	10.720	10.720	9.464	35,614
2023-05-16	10.940	10.960	10.800	10.800	9.535	30,858
2023-05-15	10.900	10.960	10.800	10.940	9.658	68,766
2023-05-12	11.000	11.080	10.900	10.900	9.623	51,029
2023-05-11	11.080	11.080	10.960	10.980	9.694	48,771
2023-05-10	11.200	11.200	11.000	11.000	9.711	42,466
2023-05-09	11.300	11.300	11.020	11.080	9.782	43,669
2023-05-08	11.160	11.320	11.160	11.260	9.941	69,153
2023-05-05	10.980	11.140	10.920	11.140	9.835	59,222
2023-05-04	11.120	11.160	10.880	10.920	9.641	94,061
2023-05-03	11.180	11.380	11.140	11.160	9.853	45,141
2023-05-02	11.300	11.540	11.300	11.340	10.012	73,392
2023-04-28	11.300	11.320	11.160	11.280	9.959	47,245
2023-04-27	11.060	11.280	11.060	11.260	9.941	49,162
2023-04-26	11.340	11.340	11.100	11.160	9.853	69,081
2023-04-25	11.500	11.500	11.260	11.340	10.012	102,947
2023-04-24	11.500	11.520	11.400	11.420	10.082	89,598
2023-04-21	11.660	11.660	11.420	11.520	10.170	70,794
2023-04-20	11.660	11.700	11.480	11.500	10.153	81,922
2023-04-19	11.800	11.800	11.660	11.660	10.294	69,116
2023-04-18	11.620	11.840	11.620	11.780	10.400	149,523
2023-04-17	11.400	11.640	11.400	11.580	10.223	166,354
2023-04-14	11.300	11.440	11.300	11.400	10.065	128,911
2023-04-13	11.200	11.220	11.120	11.220	9.906	58,834
2023-04-12	11.220	11.220	11.060	11.120	9.817	98,043

← NewerPage 15 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.