Koninklijke Heijmans N.V. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	14.800	14.840	14.460	14.460	11.068	102,241
2021-11-17	14.920	14.960	14.680	14.900	11.405	83,591
2021-11-16	14.960	14.960	14.800	14.880	11.389	40,044
2021-11-15	14.940	15.080	14.740	14.880	11.389	61,751
2021-11-12	14.940	14.980	14.780	14.960	11.451	74,212
2021-11-11	15.040	15.100	14.860	14.940	11.435	82,092
2021-11-10	14.800	15.100	14.800	15.080	11.543	81,544
2021-11-09	15.380	15.380	14.640	14.940	11.435	152,096
2021-11-08	14.600	15.400	14.500	15.400	11.787	345,071
2021-11-05	14.500	14.760	14.160	14.580	11.160	227,984
2021-11-04	13.960	14.580	13.900	14.580	11.160	501,554
2021-11-03	12.980	13.940	12.820	13.920	10.655	785,055
2021-11-02	12.480	12.520	12.200	12.340	9.445	110,026
2021-11-01	12.100	12.480	12.100	12.480	9.552	122,570
2021-10-29	12.020	12.100	11.940	12.040	9.216	57,463
2021-10-28	12.340	12.340	11.880	12.020	9.200	109,587
2021-10-27	12.200	12.280	12.120	12.180	9.323	47,454
2021-10-26	12.260	12.360	12.200	12.200	9.338	59,904
2021-10-25	12.360	12.440	12.140	12.260	9.384	59,006
2021-10-22	12.480	12.480	12.300	12.360	9.461	30,831
2021-10-21	12.480	12.480	12.280	12.380	9.476	44,857
2021-10-20	12.220	12.480	12.220	12.480	9.552	104,552
2021-10-19	12.020	12.300	12.020	12.260	9.384	41,275
2021-10-18	12.120	12.260	12.000	12.140	9.292	68,573
2021-10-15	12.220	12.320	12.100	12.260	9.384	84,003
2021-10-14	11.880	12.220	11.880	12.200	9.338	72,487

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.