Koninklijke Heijmans N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	82.500	86.350	82.050	86.050	83.624	69,669
2026-04-29	84.250	85.550	83.700	83.700	81.340	43,768
2026-04-28	86.550	86.550	83.650	84.150	81.777	51,706
2026-04-27	87.300	88.150	85.850	86.550	84.110	67,762
2026-04-24	88.850	88.850	86.700	86.750	84.304	53,468
2026-04-23	87.450	89.750	86.850	89.400	86.879	50,567
2026-04-22	89.700	89.750	87.300	87.850	85.373	30,723
2026-04-21	89.000	89.700	88.350	88.950	86.442	48,202
2026-04-20	87.600	88.800	87.200	88.650	86.150	50,845
2026-04-17	86.400	89.900	86.400	89.550	87.025	64,976
2026-04-16	87.750	89.100	86.150	86.950	84.498	61,089
2026-04-15	88.350	88.500	87.200	87.450	84.984	32,858
2026-04-14	87.000	88.350	86.150	88.350	85.859	59,925
2026-04-13	86.000	86.650	85.150	86.300	83.867	53,723
2026-04-10	85.500	88.650	84.600	87.600	85.130	80,555
2026-04-09	83.100	85.050	82.500	85.050	82.652	70,390
2026-04-08	81.800	84.000	81.100	83.550	81.194	134,450
2026-04-07	77.600	79.900	77.000	77.750	75.558	84,965
2026-04-02	78.250	78.350	75.150	77.700	75.509	79,132
2026-04-01	79.250	81.050	77.750	80.500	78.230	84,826
2026-03-31	74.250	76.800	73.150	76.600	74.440	103,967
2026-03-30	73.500	74.800	71.550	74.300	72.205	83,002
2026-03-27	77.000	77.000	72.900	74.250	72.156	67,284
2026-03-26	77.100	77.600	76.400	76.650	74.489	58,110
2026-03-25	78.600	79.150	76.875	77.750	75.558	118,869
2026-03-24	76.550	77.400	75.350	77.400	75.218	74,520
2026-03-23	72.300	78.175	71.100	76.550	74.392	136,265
2026-03-20	76.100	76.750	73.850	74.600	72.497	98,955
2026-03-19	77.200	77.200	74.100	74.850	72.739	78,043
2026-03-18	79.000	79.850	78.000	78.700	76.481	45,423
2026-03-17	75.700	79.050	75.700	78.000	75.801	75,241
2026-03-16	77.750	78.500	75.750	76.100	73.954	63,104
2026-03-13	81.050	81.050	77.500	77.700	75.509	90,992
2026-03-12	81.500	82.950	80.500	82.050	79.736	85,213
2026-03-11	82.250	83.400	81.300	82.450	80.125	80,144
2026-03-10	81.850	83.200	79.900	83.200	80.854	91,737
2026-03-09	80.200	80.200	77.900	79.500	77.258	87,978
2026-03-06	83.650	84.600	81.550	82.800	80.465	55,409
2026-03-05	86.100	86.200	82.600	83.150	80.805	109,130
2026-03-04	83.100	86.050	82.250	86.050	83.624	84,963
2026-03-03	86.000	86.350	82.150	83.400	81.048	143,784
2026-03-02	86.800	88.200	85.700	87.750	85.276	82,217
2026-02-27	90.500	92.150	88.100	89.250	86.733	128,622
2026-02-26	89.600	90.500	88.850	90.200	87.657	67,850
2026-02-25	90.000	91.250	89.200	89.850	87.317	102,492
2026-02-24	89.800	90.800	88.700	89.800	87.268	82,614
2026-02-23	90.900	91.400	89.400	89.550	87.025	120,707
2026-02-20	91.250	92.400	90.700	91.350	88.774	68,332
2026-02-19	90.500	92.550	88.550	91.350	88.774	189,806
2026-02-18	89.200	90.600	86.550	90.600	88.045	164,624
2026-02-17	89.500	89.700	86.550	88.550	86.053	169,313
2026-02-16	78.850	88.300	78.200	87.750	85.276	228,576
2026-02-13	71.900	80.250	70.500	79.350	77.113	391,196
2026-02-12	71.550	72.200	68.500	68.800	66.860	96,610
2026-02-11	71.050	72.250	70.600	70.600	68.609	52,984
2026-02-10	72.300	72.300	70.650	70.800	68.804	63,318
2026-02-09	71.000	72.600	70.550	72.200	70.164	66,308
2026-02-06	70.350	71.000	69.900	70.100	68.123	37,286
2026-02-05	70.200	70.700	69.150	70.200	68.221	77,105
2026-02-04	72.400	72.400	70.200	70.350	68.366	79,483

← NewerPage 3 of 22 · 1,283 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.