Koninklijke Heijmans N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	98.800	103.00	93.250	94.950	94.950	91,102
2026-07-23	98.150	99.050	96.100	97.200	97.200	35,569
2026-07-22	97.650	100.00	97.350	98.850	98.850	32,854
2026-07-21	96.100	98.500	96.100	98.250	98.250	37,371
2026-07-20	95.000	97.400	93.750	96.350	96.350	26,910
2026-07-17	95.250	95.400	93.550	95.300	95.300	42,582
2026-07-16	98.750	99.100	95.250	96.850	96.850	33,580
2026-07-15	97.600	98.900	95.900	98.750	98.750	69,391
2026-07-14	95.600	96.900	93.250	96.150	96.150	59,934
2026-07-13	98.950	99.000	96.700	96.900	96.900	74,288
2026-07-10	103.90	104.00	99.400	100.10	100.10	75,293
2026-07-09	104.00	106.20	103.80	104.30	104.30	59,985
2026-07-08	106.90	106.90	100.60	101.00	101.00	99,826
2026-07-07	109.80	109.90	106.90	107.40	107.40	79,018
2026-07-06	110.50	111.60	109.50	110.50	110.50	35,266
2026-07-03	108.40	112.70	108.40	111.90	111.90	29,203
2026-07-02	111.90	111.90	107.60	107.60	107.60	50,724
2026-07-01	114.00	114.00	110.40	111.20	111.20	40,955
2026-06-30	115.00	115.20	113.60	114.00	114.00	63,507
2026-06-29	115.00	115.00	112.50	113.60	113.60	31,533
2026-06-26	116.00	116.40	113.90	115.00	115.00	38,892
2026-06-25	115.00	116.90	114.50	116.00	116.00	48,516
2026-06-24	115.00	115.00	111.50	114.70	114.70	53,917
2026-06-23	115.00	115.00	112.10	114.40	114.40	56,254
2026-06-22	116.60	117.10	115.50	117.10	117.10	64,941
2026-06-19	116.70	117.00	114.70	115.90	115.90	56,950
2026-06-18	115.50	117.80	114.50	116.80	116.80	76,235
2026-06-17	112.50	115.20	111.10	115.10	115.10	66,599
2026-06-16	113.50	114.20	112.20	112.90	112.90	37,009
2026-06-15	114.40	115.00	112.90	113.00	113.00	48,283
2026-06-12	110.70	112.60	109.90	111.30	111.30	64,413
2026-06-11	104.20	108.80	104.20	108.80	108.80	51,155
2026-06-10	103.80	106.80	102.80	104.10	104.10	53,897
2026-06-09	105.00	106.70	102.70	103.10	103.10	48,878
2026-06-08	103.10	105.30	102.60	104.60	104.60	37,420
2026-06-05	104.00	107.40	103.30	105.60	105.60	57,610
2026-06-04	104.30	104.70	101.70	103.00	103.00	48,023
2026-06-03	104.20	104.90	102.90	104.30	104.30	41,462
2026-06-02	105.00	106.10	104.40	105.00	105.00	50,179
2026-06-01	106.00	106.00	102.20	104.40	104.40	52,753
2026-05-29	103.30	106.40	102.70	106.40	106.40	153,469
2026-05-28	105.90	106.70	100.10	101.40	101.40	83,848
2026-05-27	108.00	108.00	105.10	107.00	107.00	73,347
2026-05-26	101.60	109.70	101.50	106.30	106.30	90,961
2026-05-25	98.000	101.00	97.950	101.00	101.00	59,428
2026-05-22	94.100	97.200	93.200	96.500	96.500	84,173
2026-05-21	93.350	97.250	91.800	93.150	93.150	172,620
2026-05-20	84.500	88.000	84.500	86.800	86.800	52,551
2026-05-19	85.000	86.700	84.250	84.900	84.900	43,644
2026-05-18	85.000	87.100	84.500	85.500	85.500	41,713
2026-05-15	88.000	88.100	84.800	86.500	86.500	53,469
2026-05-14	91.000	91.000	88.700	89.000	89.000	41,463
2026-05-13	90.400	90.900	89.200	89.900	89.900	36,429
2026-05-12	90.900	91.500	89.050	89.350	89.350	48,030
2026-05-11	90.650	91.900	89.800	91.600	91.600	40,966
2026-05-08	88.800	94.000	88.000	90.950	90.950	113,679
2026-05-07	90.500	92.250	90.100	90.100	90.100	101,304
2026-05-06	87.750	90.900	87.350	90.350	90.350	86,948
2026-05-05	84.300	86.600	84.300	86.350	86.350	41,228
2026-05-04	85.500	86.200	83.700	84.050	84.050	72,822

← NewerPage 2 of 5 · 254 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.