Koninklijke Heijmans N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	56.350	56.350	54.450	55.500	53.935	142,190
2025-11-05	58.300	58.600	56.650	56.700	55.101	99,735
2025-11-04	58.950	59.500	58.300	58.500	56.850	59,439
2025-11-03	61.250	61.250	58.600	59.650	57.968	115,370
2025-10-31	64.000	64.000	58.050	61.500	59.766	260,561
2025-10-30	63.000	63.950	61.950	62.500	60.738	113,559
2025-10-29	63.250	63.800	62.450	62.450	60.689	64,210
2025-10-28	62.550	63.500	61.800	63.250	61.467	50,128
2025-10-27	62.150	62.650	61.400	62.600	60.835	57,220
2025-10-24	60.800	61.850	60.350	61.750	60.009	43,508
2025-10-23	59.650	61.200	59.650	60.550	58.843	63,716
2025-10-22	59.200	60.350	59.200	59.700	58.017	74,150
2025-10-21	59.700	59.850	58.100	58.700	57.045	59,910
2025-10-20	59.300	60.900	59.100	59.600	57.919	76,056
2025-10-17	58.850	59.850	57.900	58.700	57.045	63,117
2025-10-16	59.250	60.700	55.200	59.650	57.968	244,017
2025-10-15	61.200	62.450	60.050	60.100	58.405	69,091
2025-10-14	60.300	60.850	59.150	60.800	59.086	52,960
2025-10-13	59.900	61.700	59.800	60.850	59.134	89,248
2025-10-10	59.850	59.900	58.900	59.250	57.579	31,558
2025-10-09	60.400	60.400	59.200	59.800	58.114	44,145
2025-10-08	61.100	61.550	59.550	60.300	58.600	39,616
2025-10-07	58.850	61.800	58.800	61.000	59.280	102,442
2025-10-06	58.000	59.400	57.150	58.950	57.288	51,771
2025-10-03	58.850	59.500	57.700	58.300	56.656	63,776
2025-10-02	58.950	59.450	58.100	58.500	56.850	42,172
2025-10-01	59.200	59.300	57.650	58.700	57.045	39,052
2025-09-30	57.750	59.200	57.550	59.200	57.531	49,579
2025-09-29	58.600	58.850	57.850	57.950	56.316	40,671
2025-09-26	57.900	58.500	57.200	58.050	56.413	52,337
2025-09-25	58.400	58.400	56.300	57.750	56.122	89,758
2025-09-24	58.950	59.850	58.550	58.800	57.142	51,533
2025-09-23	59.450	59.550	58.600	58.950	57.288	57,651
2025-09-22	61.550	61.550	58.650	59.300	57.628	141,902
2025-09-19	62.200	63.100	61.600	61.850	60.106	894,345
2025-09-18	60.400	61.550	60.300	61.550	59.814	58,937
2025-09-17	58.500	60.650	58.500	60.100	58.405	96,315
2025-09-16	60.850	61.200	58.400	58.550	56.899	66,114
2025-09-15	60.000	60.600	58.000	60.400	58.697	128,681
2025-09-12	59.650	60.250	59.250	59.300	57.628	51,221
2025-09-11	57.800	60.100	57.700	59.150	57.482	65,249
2025-09-10	58.600	58.600	57.750	57.950	56.316	37,555
2025-09-09	57.500	58.600	57.150	57.750	56.122	43,703
2025-09-08	56.450	58.750	56.450	57.450	55.830	68,323
2025-09-05	54.300	55.850	54.300	55.850	54.275	78,881
2025-09-04	54.450	55.200	53.650	54.900	53.352	65,407
2025-09-03	55.400	55.800	53.850	54.550	53.012	69,121
2025-09-02	56.500	57.000	54.750	55.200	53.644	126,301
2025-09-01	58.700	59.450	57.300	57.750	56.122	64,074
2025-08-29	59.400	60.250	58.500	58.750	57.093	46,839
2025-08-28	60.100	60.300	59.100	59.400	57.725	49,822
2025-08-27	61.000	61.150	59.200	60.000	58.308	91,120
2025-08-26	62.250	62.900	58.700	59.900	58.211	183,633
2025-08-25	64.350	65.600	63.200	63.200	61.418	79,767
2025-08-22	63.700	65.250	63.450	64.950	63.119	101,596
2025-08-21	62.150	63.950	62.000	63.500	61.710	70,992
2025-08-20	62.000	62.750	61.800	61.850	60.106	42,932
2025-08-19	63.150	63.850	62.650	62.650	60.883	49,818
2025-08-18	61.750	63.500	61.550	63.050	61.272	66,363
2025-08-15	63.250	63.250	60.800	61.700	59.960	52,518

← NewerPage 5 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.