Koninklijke Heijmans N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	9.740	9.750	9.520	9.680	7.872	59,287
2022-10-20	9.730	9.890	9.640	9.790	7.961	34,671
2022-10-19	9.700	9.750	9.570	9.740	7.921	41,654
2022-10-18	9.440	9.660	9.440	9.650	7.847	126,792
2022-10-17	9.350	9.460	9.160	9.420	7.660	79,021
2022-10-14	9.450	9.570	9.310	9.370	7.620	148,340
2022-10-13	9.030	9.390	8.960	9.320	7.579	80,114
2022-10-12	9.480	9.480	8.970	9.190	7.473	90,928
2022-10-11	9.600	9.600	9.290	9.430	7.668	61,482
2022-10-10	9.600	9.600	9.330	9.490	7.717	38,027
2022-10-07	9.660	9.660	9.390	9.470	7.701	56,340
2022-10-06	9.820	9.930	9.660	9.690	7.880	38,507
2022-10-05	9.940	9.940	9.670	9.820	7.986	44,794
2022-10-04	9.870	9.940	9.830	9.940	8.083	45,433
2022-10-03	9.550	9.730	9.400	9.730	7.912	65,167
2022-09-30	9.370	9.600	9.330	9.570	7.782	49,314
2022-09-29	9.610	9.610	9.270	9.390	7.636	51,964
2022-09-28	9.700	9.700	9.310	9.630	7.831	96,045
2022-09-27	9.800	9.830	9.660	9.660	7.855	51,329
2022-09-26	9.700	9.880	9.670	9.770	7.945	86,648
2022-09-23	10.440	10.440	9.850	9.930	8.075	155,224
2022-09-22	10.200	10.380	10.180	10.380	8.441	66,653
2022-09-21	10.260	10.400	10.180	10.400	8.457	34,528
2022-09-20	10.340	10.380	10.220	10.260	8.343	35,866
2022-09-19	10.400	10.400	10.080	10.360	8.425	61,846
2022-09-16	10.300	10.400	10.200	10.380	8.441	67,676
2022-09-15	10.500	10.500	10.360	10.460	8.506	42,820
2022-09-14	10.260	10.480	10.260	10.440	8.490	28,795
2022-09-13	10.660	10.740	10.360	10.400	8.457	36,924
2022-09-12	10.500	10.700	10.460	10.680	8.685	53,682
2022-09-09	10.240	10.480	10.220	10.480	8.522	68,071
2022-09-08	10.280	10.300	10.080	10.220	8.311	29,875
2022-09-07	10.180	10.220	10.060	10.220	8.311	48,084
2022-09-06	10.180	10.300	10.080	10.200	8.295	32,760
2022-09-05	10.140	10.220	10.000	10.180	8.278	63,405
2022-09-02	10.000	10.300	9.960	10.300	8.376	93,219
2022-09-01	10.200	10.260	10.020	10.100	8.213	94,898
2022-08-31	10.460	10.480	10.280	10.340	8.408	36,618
2022-08-30	10.480	10.560	10.280	10.400	8.457	67,875
2022-08-29	10.280	10.460	10.200	10.400	8.457	52,590
2022-08-26	10.560	10.660	10.380	10.420	8.473	52,086
2022-08-25	10.540	10.620	10.380	10.480	8.522	44,829
2022-08-24	10.200	10.540	10.140	10.540	8.571	100,495
2022-08-23	10.020	10.260	10.020	10.160	8.262	81,871
2022-08-22	10.500	10.500	10.080	10.180	8.278	88,367
2022-08-19	10.540	10.600	10.340	10.400	8.457	84,990
2022-08-18	10.360	10.580	10.360	10.520	8.555	117,862
2022-08-17	10.540	10.620	10.260	10.400	8.457	97,786
2022-08-16	10.620	10.640	10.500	10.580	8.604	59,813
2022-08-15	10.700	10.840	10.520	10.600	8.620	66,569
2022-08-12	10.680	10.780	10.600	10.740	8.734	83,780
2022-08-11	10.760	10.760	10.540	10.640	8.652	60,558
2022-08-10	10.700	10.700	10.500	10.700	8.701	52,240
2022-08-09	10.900	10.900	10.540	10.640	8.652	101,631
2022-08-08	10.780	10.980	10.740	10.820	8.799	96,746
2022-08-05	10.800	10.880	10.680	10.880	8.848	54,403
2022-08-04	10.680	10.880	10.580	10.880	8.848	69,556
2022-08-03	10.640	10.680	10.500	10.640	8.652	44,900
2022-08-02	10.880	10.880	10.480	10.620	8.636	194,837
2022-08-01	11.660	11.720	10.760	10.880	8.848	370,184

← NewerPage 18 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.