Koninklijke Heijmans N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	11.140	11.440	11.140	11.440	9.303	174,700
2023-01-13	11.000	11.140	10.920	11.140	9.059	50,973
2023-01-12	10.900	11.020	10.860	10.960	8.913	64,431
2023-01-11	11.100	11.100	10.880	10.900	8.864	32,267
2023-01-10	11.080	11.140	10.920	11.060	8.994	47,165
2023-01-09	10.980	11.160	10.960	11.080	9.010	95,365
2023-01-06	10.900	10.960	10.720	10.960	8.913	46,384
2023-01-05	10.760	10.960	10.700	10.840	8.815	82,905
2023-01-04	10.700	10.780	10.560	10.760	8.750	57,288
2023-01-03	10.480	10.680	10.460	10.640	8.652	114,174
2023-01-02	10.200	10.460	10.180	10.460	8.506	54,975
2022-12-30	10.220	10.220	10.100	10.120	8.230	32,432
2022-12-29	10.300	10.300	10.000	10.220	8.311	38,318
2022-12-28	10.260	10.260	10.000	10.040	8.164	34,658
2022-12-27	10.240	10.340	10.180	10.260	8.343	35,193
2022-12-23	10.000	10.240	9.990	10.160	8.262	78,598
2022-12-22	10.140	10.140	9.850	9.850	8.010	54,246
2022-12-21	9.850	10.020	9.780	10.020	8.148	69,555
2022-12-20	9.660	9.890	9.600	9.810	7.977	65,705
2022-12-19	9.900	9.960	9.690	9.730	7.912	116,256
2022-12-16	9.850	9.880	9.730	9.810	7.977	76,385
2022-12-15	9.920	10.020	9.820	9.820	7.986	65,076
2022-12-14	10.100	10.120	9.950	9.950	8.091	75,153
2022-12-13	10.060	10.360	9.990	10.200	8.295	118,843
2022-12-12	10.360	10.360	10.040	10.040	8.164	124,059
2022-12-09	10.280	10.440	10.220	10.400	8.457	41,378
2022-12-08	10.360	10.400	10.240	10.260	8.343	47,080
2022-12-07	10.600	10.600	10.320	10.340	8.408	95,851
2022-12-06	10.700	10.780	10.520	10.520	8.555	47,124
2022-12-05	10.760	10.840	10.680	10.800	8.782	44,674
2022-12-02	10.900	10.900	10.600	10.680	8.685	68,354
2022-12-01	10.760	10.880	10.700	10.880	8.848	38,603
2022-11-30	10.680	10.800	10.600	10.700	8.701	84,875
2022-11-29	10.820	10.820	10.660	10.720	8.717	50,816
2022-11-28	10.940	10.940	10.720	10.740	8.734	65,630
2022-11-25	10.920	10.940	10.780	10.940	8.896	42,752
2022-11-24	11.000	11.040	10.740	10.860	8.831	98,840
2022-11-23	10.980	11.060	10.840	10.920	8.880	53,883
2022-11-22	10.900	10.940	10.820	10.880	8.848	18,063
2022-11-21	10.840	10.940	10.800	10.880	8.848	39,581
2022-11-18	10.720	10.900	10.640	10.880	8.848	71,378
2022-11-17	10.640	10.660	10.500	10.640	8.652	35,902
2022-11-16	10.900	10.920	10.620	10.620	8.636	49,234
2022-11-15	10.960	11.060	10.740	10.900	8.864	50,571
2022-11-14	10.780	11.040	10.740	10.900	8.864	82,363
2022-11-11	10.720	10.900	10.620	10.900	8.864	90,328
2022-11-10	10.600	10.700	10.320	10.640	8.652	102,574
2022-11-09	10.480	10.620	10.440	10.600	8.620	83,732
2022-11-08	10.280	10.480	10.180	10.480	8.522	129,316
2022-11-07	9.980	10.380	9.880	10.260	8.343	129,927
2022-11-04	9.920	10.140	9.850	9.890	8.042	102,372
2022-11-03	9.850	10.040	9.520	10.000	8.132	183,090
2022-11-02	11.000	11.000	9.730	9.730	7.912	465,610
2022-11-01	10.300	10.780	10.240	10.780	8.766	243,618
2022-10-31	10.280	10.300	10.140	10.260	8.343	67,128
2022-10-28	9.900	10.260	9.860	10.240	8.327	84,002
2022-10-27	9.810	10.000	9.760	9.980	8.116	122,158
2022-10-26	9.800	10.120	9.720	9.860	8.018	120,456
2022-10-25	9.780	9.950	9.730	9.890	8.042	64,891
2022-10-24	9.840	9.890	9.630	9.890	8.042	44,616

← NewerPage 17 of 22 · 1,285 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.