Koninklijke Heijmans N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	11.560	12.200	11.500	11.680	9.498	244,240
2022-07-28	11.280	11.400	11.100	11.280	9.173	58,529
2022-07-27	11.160	11.280	11.080	11.280	9.173	22,426
2022-07-26	11.240	11.260	10.960	11.120	9.043	46,879
2022-07-25	11.300	11.300	11.100	11.180	9.091	47,388
2022-07-22	11.280	11.320	11.120	11.220	9.124	50,073
2022-07-21	11.220	11.340	11.100	11.240	9.140	41,149
2022-07-20	11.360	11.360	11.060	11.180	9.091	32,606
2022-07-19	11.200	11.400	10.960	11.360	9.238	34,616
2022-07-18	10.900	11.160	10.900	11.060	8.994	56,806
2022-07-15	10.780	10.940	10.700	10.920	8.880	38,779
2022-07-14	10.860	10.860	10.520	10.780	8.766	50,936
2022-07-13	10.700	10.860	10.620	10.820	8.799	30,229
2022-07-12	10.600	10.840	10.560	10.820	8.799	21,465
2022-07-11	10.980	11.020	10.660	10.720	8.717	54,893
2022-07-08	10.800	11.020	10.800	10.900	8.864	45,533
2022-07-07	10.760	10.860	10.640	10.800	8.782	44,843
2022-07-06	10.620	10.640	10.400	10.640	8.652	46,244
2022-07-05	10.700	10.860	10.440	10.500	8.539	69,667
2022-07-04	10.660	10.800	10.480	10.720	8.717	37,206
2022-07-01	10.500	10.700	10.460	10.640	8.652	57,510
2022-06-30	10.640	10.660	10.400	10.640	8.652	81,069
2022-06-29	10.760	10.860	10.600	10.800	8.782	40,077
2022-06-28	10.720	10.880	10.700	10.760	8.750	51,136
2022-06-27	10.620	10.780	10.560	10.720	8.717	45,493
2022-06-24	10.540	10.640	10.300	10.620	8.636	49,605
2022-06-23	10.640	10.640	10.280	10.380	8.441	61,543
2022-06-22	10.660	10.660	10.380	10.640	8.652	55,472
2022-06-21	10.600	10.920	10.580	10.800	8.782	72,413
2022-06-20	10.500	10.580	10.400	10.560	8.587	29,498
2022-06-17	10.300	10.760	10.300	10.600	8.620	94,660
2022-06-16	11.040	11.040	10.300	10.380	8.441	104,692
2022-06-15	11.100	11.100	10.840	11.000	8.945	33,821
2022-06-14	10.960	11.000	10.780	10.880	8.848	79,500
2022-06-13	11.440	11.440	10.840	10.960	8.913	121,957
2022-06-10	11.720	11.760	11.460	11.600	9.433	62,426
2022-06-09	11.900	11.900	11.660	11.860	9.644	58,438
2022-06-08	11.960	12.000	11.820	11.900	9.677	30,889
2022-06-07	12.000	12.060	11.900	11.960	9.726	24,203
2022-06-06	12.100	12.180	11.960	12.040	9.791	29,721
2022-06-03	12.020	12.100	11.960	12.020	9.775	21,686
2022-06-02	12.120	12.120	11.940	12.020	9.775	20,976
2022-06-01	12.040	12.180	11.940	12.000	9.758	36,125
2022-05-31	12.300	12.300	12.040	12.040	9.791	40,988
2022-05-30	12.300	12.440	12.200	12.260	9.970	57,846
2022-05-27	12.300	12.300	12.120	12.120	9.856	17,254
2022-05-26	12.200	12.200	12.020	12.100	9.840	43,665
2022-05-25	11.900	12.080	11.760	12.080	9.823	51,300
2022-05-24	12.020	12.060	11.820	11.840	9.628	49,380
2022-05-23	12.060	12.100	11.840	12.040	9.791	31,575
2022-05-20	11.840	12.100	11.820	11.900	9.677	60,583
2022-05-19	12.020	12.020	11.780	11.880	9.661	49,564
2022-05-18	12.280	12.460	12.120	12.120	9.856	53,209
2022-05-17	11.960	12.300	11.940	12.140	9.872	56,783
2022-05-16	12.000	12.060	11.800	11.920	9.693	88,616
2022-05-13	11.880	12.020	11.800	11.980	9.742	57,779
2022-05-12	11.620	11.700	11.500	11.600	9.433	65,709
2022-05-11	11.840	11.900	11.500	11.820	9.612	75,803
2022-05-10	11.800	11.840	11.500	11.540	9.384	61,330
2022-05-09	12.080	12.120	11.660	11.660	9.482	85,947

← NewerPage 19 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.