Koninklijke Heijmans N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	72.600	73.400	71.200	72.450	70.407	58,605
2026-02-02	69.000	72.150	68.750	72.150	70.116	82,888
2026-01-30	68.800	69.650	67.950	68.700	66.763	72,615
2026-01-29	68.100	71.000	68.000	68.550	66.617	116,518
2026-01-28	71.500	71.800	70.200	70.350	68.366	50,047
2026-01-27	70.400	71.800	69.950	71.050	69.047	73,853
2026-01-26	70.250	70.500	69.500	69.950	67.978	47,706
2026-01-23	71.200	71.200	69.750	70.300	68.318	40,948
2026-01-22	69.050	71.150	69.050	71.150	69.144	82,946
2026-01-21	68.200	68.450	66.800	68.000	66.083	54,295
2026-01-20	68.000	68.600	66.750	68.150	66.228	42,952
2026-01-19	69.650	69.900	66.900	68.100	66.180	108,122
2026-01-16	70.000	71.100	69.950	70.950	68.949	62,538
2026-01-15	67.700	70.050	67.450	69.900	67.929	86,312
2026-01-14	68.350	68.850	67.150	67.700	65.791	81,416
2026-01-13	70.600	70.700	68.000	68.550	66.617	99,555
2026-01-12	70.650	71.150	69.950	70.600	68.609	88,816
2026-01-09	70.700	70.750	69.700	70.650	68.658	52,996
2026-01-08	70.000	71.000	69.900	70.500	68.512	49,639
2026-01-07	70.600	71.150	70.000	70.350	68.366	63,138
2026-01-06	70.950	71.500	69.700	70.300	68.318	86,236
2026-01-05	70.000	70.650	69.100	70.650	68.658	82,193
2026-01-02	68.500	70.500	67.700	69.250	67.297	100,485
2025-12-31	68.050	68.400	67.350	67.600	65.694	35,359
2025-12-30	66.400	68.350	66.400	68.350	66.423	81,420
2025-12-29	67.000	67.000	66.100	66.750	64.868	49,829
2025-12-24	67.350	67.400	66.550	66.550	64.674	13,377
2025-12-23	66.400	67.150	66.150	67.100	65.208	39,373
2025-12-22	66.200	66.750	65.400	66.750	64.868	84,319
2025-12-19	65.900	66.700	65.200	66.050	64.188	186,844
2025-12-18	63.500	65.750	63.500	65.750	63.896	86,483
2025-12-17	64.850	65.300	63.100	63.250	61.467	82,569
2025-12-16	62.100	64.850	61.250	64.450	62.633	109,193
2025-12-15	62.800	62.850	62.000	62.850	61.078	58,212
2025-12-12	63.500	64.500	62.600	62.650	60.883	129,319
2025-12-11	63.000	63.000	61.950	62.850	61.078	46,756
2025-12-10	63.250	63.850	62.650	62.850	61.078	55,304
2025-12-09	62.900	63.700	62.250	63.450	61.661	39,053
2025-12-08	63.200	63.400	61.500	63.150	61.369	81,139
2025-12-05	63.900	65.850	62.700	63.250	61.467	168,968
2025-12-04	63.500	63.850	62.200	63.600	61.807	82,914
2025-12-03	61.750	62.800	61.250	62.800	61.029	158,818
2025-12-02	59.650	61.900	59.650	61.100	59.377	108,145
2025-12-01	59.900	60.000	58.500	59.550	57.871	67,869
2025-11-28	58.900	60.100	58.400	60.100	58.405	68,971
2025-11-27	59.250	60.000	58.750	58.850	57.191	70,510
2025-11-26	59.500	59.750	58.600	59.300	57.628	35,324
2025-11-25	58.900	60.300	58.300	59.150	57.482	76,963
2025-11-24	55.650	58.950	55.600	58.650	56.996	149,739
2025-11-21	56.400	56.400	54.900	55.100	53.546	81,283
2025-11-20	57.650	58.200	56.800	57.100	55.490	54,998
2025-11-19	56.000	57.650	55.250	57.100	55.490	60,535
2025-11-18	55.500	56.150	54.700	55.700	54.129	59,212
2025-11-17	57.850	58.300	55.550	56.350	54.761	46,910
2025-11-14	57.600	57.800	56.500	57.800	56.170	57,425
2025-11-13	56.650	59.100	56.650	58.350	56.705	92,808
2025-11-12	55.950	57.000	55.800	56.550	54.955	107,847
2025-11-11	55.700	56.400	55.300	55.750	54.178	89,946
2025-11-10	55.200	55.900	55.150	55.400	53.838	74,148
2025-11-07	55.300	55.600	53.650	54.300	52.769	88,266

← NewerPage 4 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.