Koninklijke Heijmans N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	12.240	12.320	12.080	12.200	9.921	95,489
2022-05-05	12.700	12.720	12.220	12.240	9.953	121,705
2022-05-04	12.860	12.860	12.520	12.540	10.197	45,687
2022-05-03	12.640	12.900	12.540	12.660	10.295	91,202
2022-05-02	13.000	13.000	12.320	12.420	10.100	191,009
2022-04-29	13.880	13.880	13.080	13.080	10.637	196,773
2022-04-28	14.140	14.280	13.760	13.900	11.303	69,187
2022-04-27	13.860	13.960	13.640	13.820	11.238	71,080
2022-04-26	14.100	14.120	13.860	13.860	11.271	42,211
2022-04-25	14.300	14.320	14.040	14.040	11.417	56,975
2022-04-22	14.420	14.540	14.240	14.320	11.645	90,372
2022-04-21	14.200	14.760	14.200	14.620	11.889	115,455
2022-04-20	14.200	14.400	14.120	14.200	11.547	80,899
2022-04-19	14.160	14.380	14.060	14.160	11.515	152,258
2022-04-14	14.200	14.200	13.780	14.020	11.401	151,440
2022-04-13	14.640	15.020	14.460	14.980	11.466	217,073
2022-04-12	14.600	14.700	14.240	14.640	11.206	133,317
2022-04-11	14.600	14.940	14.440	14.520	11.114	162,947
2022-04-08	14.140	14.480	14.140	14.280	10.930	69,502
2022-04-07	14.200	14.300	14.000	14.040	10.747	63,113
2022-04-06	14.240	14.380	13.820	13.980	10.701	112,425
2022-04-05	14.400	14.540	14.220	14.280	10.930	96,890
2022-04-04	14.680	14.720	14.380	14.420	11.037	75,764
2022-04-01	14.900	15.000	14.660	14.700	11.252	53,884
2022-03-31	15.020	15.180	14.740	14.860	11.374	93,358
2022-03-30	15.360	15.520	15.060	15.120	11.573	55,518
2022-03-29	15.200	15.360	15.160	15.300	11.711	85,945
2022-03-28	15.300	15.540	15.080	15.100	11.558	142,300
2022-03-25	15.400	15.580	15.240	15.260	11.680	94,964
2022-03-24	15.320	15.580	15.320	15.420	11.803	64,835
2022-03-23	15.540	15.740	15.360	15.420	11.803	66,735
2022-03-22	15.720	15.900	15.540	15.600	11.941	127,492
2022-03-21	15.240	15.760	15.240	15.700	12.017	151,223
2022-03-18	15.240	15.340	15.100	15.320	11.726	105,054
2022-03-17	15.340	15.580	14.980	15.140	11.588	122,773
2022-03-16	14.800	15.300	14.700	15.300	11.711	243,712
2022-03-15	14.680	14.720	14.400	14.600	11.175	105,911
2022-03-14	14.300	14.800	14.220	14.620	11.190	162,656
2022-03-11	13.960	14.360	13.920	13.980	10.701	147,609
2022-03-10	13.780	14.100	13.580	13.900	10.639	113,549
2022-03-09	13.320	13.880	13.280	13.760	10.532	150,055
2022-03-08	12.400	13.200	12.380	12.900	9.874	159,182
2022-03-07	12.500	12.820	11.960	12.500	9.568	225,748
2022-03-04	13.300	13.320	12.860	12.860	9.843	159,955
2022-03-03	13.300	13.640	13.220	13.340	10.211	136,147
2022-03-02	13.000	13.340	12.880	13.140	10.058	113,309
2022-03-01	13.720	13.820	13.100	13.100	10.027	130,468
2022-02-28	13.340	13.760	13.140	13.640	10.440	73,794
2022-02-25	13.180	13.540	13.060	13.520	10.348	137,231
2022-02-24	13.100	13.320	12.780	13.200	10.104	202,958
2022-02-23	13.400	13.580	13.140	13.280	10.165	134,211
2022-02-22	13.600	13.660	13.160	13.380	10.241	241,401
2022-02-21	14.360	14.360	13.600	13.820	10.578	212,576
2022-02-18	14.700	15.400	14.200	14.280	10.930	434,739
2022-02-17	15.000	15.100	14.740	14.780	11.313	115,854
2022-02-16	14.780	15.120	14.720	15.040	11.512	112,411
2022-02-15	14.800	14.800	14.460	14.640	11.206	85,897
2022-02-14	14.860	14.860	14.360	14.700	11.252	138,637
2022-02-11	14.900	15.120	14.860	15.020	11.497	51,499
2022-02-10	14.980	15.120	14.860	15.040	11.512	108,208

← NewerPage 20 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.