Koninklijke Heijmans N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	14.980	15.120	14.860	15.040	11.512	108,208
2022-02-09	14.540	14.940	14.520	14.940	11.435	89,091
2022-02-08	14.740	14.780	14.440	14.560	11.145	62,400
2022-02-07	14.560	14.800	14.380	14.800	11.328	84,242
2022-02-04	14.600	14.860	14.420	14.520	11.114	85,216
2022-02-03	14.420	14.640	14.260	14.440	11.053	89,399
2022-02-02	14.500	14.660	14.400	14.420	11.037	62,667
2022-02-01	14.400	14.580	14.320	14.360	10.991	69,174
2022-01-31	14.500	14.580	14.240	14.280	10.930	63,365
2022-01-28	14.460	14.460	14.120	14.320	10.961	57,346
2022-01-27	14.000	14.380	14.000	14.120	10.808	71,733
2022-01-26	13.900	14.480	13.780	14.280	10.930	139,484
2022-01-25	13.840	14.000	13.600	13.800	10.563	126,111
2022-01-24	14.200	14.260	13.460	13.660	10.456	262,171
2022-01-21	14.360	14.380	14.120	14.380	11.007	94,586
2022-01-20	14.720	14.780	14.460	14.500	11.099	101,819
2022-01-19	14.900	14.940	14.620	14.660	11.221	89,547
2022-01-18	15.180	15.240	14.900	14.940	11.435	69,091
2022-01-17	15.000	15.180	14.720	15.180	11.619	157,414
2022-01-14	14.840	14.960	14.740	14.840	11.359	59,710
2022-01-13	14.800	15.120	14.760	14.900	11.405	91,607
2022-01-12	14.460	14.940	14.440	14.780	11.313	117,821
2022-01-11	14.400	14.620	14.400	14.460	11.068	58,114
2022-01-10	14.800	14.800	14.280	14.380	11.007	79,661
2022-01-07	14.800	14.800	14.540	14.680	11.236	41,620
2022-01-06	14.620	14.800	14.540	14.760	11.298	46,242
2022-01-05	14.980	14.980	14.700	14.780	11.313	46,442
2022-01-04	15.100	15.180	14.780	14.800	11.328	63,181
2022-01-03	15.000	15.180	14.920	15.060	11.527	111,696
2021-12-31	14.700	14.900	14.700	14.900	11.405	47,865
2021-12-30	14.580	14.700	14.520	14.700	11.252	64,344
2021-12-29	14.280	14.580	14.160	14.560	11.145	87,440
2021-12-28	14.300	14.300	14.160	14.280	10.930	30,517
2021-12-27	13.860	14.440	13.820	14.180	10.854	93,468
2021-12-24	13.980	13.980	13.840	13.840	10.593	16,142
2021-12-23	13.900	14.040	13.860	13.900	10.639	58,954
2021-12-22	13.480	14.000	13.440	13.900	10.639	123,204
2021-12-21	13.540	13.580	13.340	13.480	10.318	87,842
2021-12-20	13.360	13.460	13.080	13.320	10.195	112,734
2021-12-17	14.060	14.060	13.400	13.660	10.456	155,004
2021-12-16	13.480	14.180	13.360	14.040	10.747	254,470
2021-12-15	13.400	13.440	13.220	13.220	10.119	52,670
2021-12-14	13.480	13.500	13.240	13.240	10.134	32,442
2021-12-13	13.500	13.640	13.340	13.400	10.257	52,333
2021-12-10	13.280	13.660	13.260	13.480	10.318	45,969
2021-12-09	13.540	13.640	13.260	13.280	10.165	66,577
2021-12-08	13.680	13.700	13.380	13.440	10.287	48,219
2021-12-07	13.480	13.680	13.480	13.620	10.425	75,446
2021-12-06	13.300	13.440	13.220	13.340	10.211	37,223
2021-12-03	13.700	13.800	13.160	13.220	10.119	64,216
2021-12-02	13.560	13.700	13.460	13.680	10.471	54,955
2021-12-01	13.400	13.680	13.400	13.620	10.425	57,293
2021-11-30	13.320	13.400	13.160	13.280	10.165	52,354
2021-11-29	13.300	13.640	13.300	13.440	10.287	56,597
2021-11-26	13.580	13.640	13.180	13.380	10.241	116,267
2021-11-25	13.980	13.980	13.780	13.900	10.639	41,771
2021-11-24	14.260	14.260	13.940	13.980	10.701	51,972
2021-11-23	14.400	14.420	14.040	14.100	10.792	51,046
2021-11-22	14.340	14.540	14.260	14.500	11.099	63,088
2021-11-19	14.560	14.560	13.960	14.200	10.869	136,541

← NewerPage 21 of 22 · 1,286 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.