Koninklijke Heijmans N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	11.220	11.260	11.040	11.160	9.853	128,612
2023-04-06	11.220	11.260	11.000	11.100	9.800	152,783
2023-04-05	11.820	11.820	11.060	11.100	9.800	435,839
2023-04-04	12.760	12.900	12.700	12.800	10.409	339,373
2023-04-03	12.680	12.880	12.540	12.740	10.360	165,488
2023-03-31	12.660	12.760	12.580	12.640	10.279	124,369
2023-03-30	12.300	12.700	12.260	12.600	10.246	172,408
2023-03-29	12.140	12.340	12.080	12.300	10.002	68,978
2023-03-28	12.220	12.300	12.040	12.060	9.807	62,319
2023-03-27	12.300	12.300	12.120	12.220	9.937	59,634
2023-03-24	12.440	12.440	12.100	12.140	9.872	109,112
2023-03-23	12.440	12.520	12.240	12.440	10.116	91,017
2023-03-22	12.400	12.460	12.280	12.420	10.100	91,327
2023-03-21	12.300	12.440	12.240	12.360	10.051	87,451
2023-03-20	12.220	12.280	11.860	12.200	9.921	111,074
2023-03-17	12.380	12.420	12.080	12.260	9.970	324,534
2023-03-16	12.200	12.300	12.020	12.280	9.986	119,755
2023-03-15	12.500	12.500	12.040	12.080	9.823	125,117
2023-03-14	12.440	12.520	12.220	12.460	10.132	232,069
2023-03-13	12.860	12.860	12.320	12.420	10.100	233,873
2023-03-10	12.800	13.000	12.700	12.900	10.490	153,529
2023-03-09	12.800	12.880	12.780	12.860	10.458	41,381
2023-03-08	12.660	12.860	12.580	12.860	10.458	78,526
2023-03-07	12.800	12.800	12.680	12.720	10.344	65,244
2023-03-06	12.800	12.880	12.680	12.780	10.393	65,874
2023-03-03	12.660	12.800	12.660	12.720	10.344	61,526
2023-03-02	12.500	12.640	12.400	12.640	10.279	78,663
2023-03-01	12.400	12.560	12.400	12.500	10.165	98,843
2023-02-28	12.420	12.420	12.220	12.360	10.051	63,337
2023-02-27	12.300	12.400	12.240	12.380	10.067	79,589
2023-02-24	12.340	12.340	12.080	12.160	9.888	105,851
2023-02-23	12.200	12.340	12.100	12.300	10.002	115,462
2023-02-22	12.300	12.300	12.100	12.200	9.921	132,515
2023-02-21	12.700	12.700	12.360	12.440	10.116	130,669
2023-02-20	12.700	12.860	12.460	12.700	10.328	223,026
2023-02-17	13.000	13.100	12.220	12.580	10.230	535,901
2023-02-16	12.000	12.860	11.920	12.760	10.376	575,029
2023-02-15	11.840	12.000	11.740	11.980	9.742	103,182
2023-02-14	11.800	11.880	11.580	11.820	9.612	93,823
2023-02-13	11.680	11.900	11.580	11.760	9.563	153,307
2023-02-10	11.600	11.660	11.400	11.660	9.482	93,681
2023-02-09	11.400	11.780	11.400	11.680	9.498	96,320
2023-02-08	11.300	11.460	11.200	11.380	9.254	88,267
2023-02-07	11.200	11.260	11.080	11.160	9.075	44,464
2023-02-06	11.180	11.360	11.080	11.240	9.140	63,048
2023-02-03	11.120	11.240	11.100	11.200	9.108	88,854
2023-02-02	11.260	11.360	11.200	11.280	9.173	63,926
2023-02-01	11.160	11.280	11.120	11.240	9.140	52,866
2023-01-31	11.160	11.160	11.020	11.120	9.043	38,265
2023-01-30	11.100	11.140	11.020	11.140	9.059	29,875
2023-01-27	11.100	11.180	11.000	11.160	9.075	32,443
2023-01-26	11.000	11.120	10.980	11.040	8.978	28,528
2023-01-25	11.140	11.140	10.920	10.980	8.929	43,119
2023-01-24	11.380	11.380	11.020	11.080	9.010	49,207
2023-01-23	11.220	11.380	11.180	11.340	9.222	80,197
2023-01-20	11.160	11.180	11.100	11.160	9.075	27,416
2023-01-19	11.300	11.300	11.020	11.120	9.043	60,954
2023-01-18	11.360	11.400	11.160	11.320	9.205	58,143
2023-01-17	11.380	11.540	11.240	11.340	9.222	87,395
2023-01-16	11.140	11.440	11.140	11.440	9.303	174,700

← NewerPage 16 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.