Koninklijke Heijmans N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	62.100	62.500	61.050	62.500	60.738	48,232
2025-08-13	62.000	63.350	61.900	62.100	60.349	72,224
2025-08-12	61.400	61.950	61.000	61.850	60.106	44,297
2025-08-11	62.050	62.150	60.550	61.500	59.766	53,192
2025-08-08	61.450	61.950	60.100	61.800	60.057	77,808
2025-08-07	59.500	61.550	59.300	61.550	59.814	100,362
2025-08-06	60.000	60.950	58.400	59.250	57.579	104,033
2025-08-05	56.700	59.800	56.300	59.600	57.919	170,865
2025-08-04	56.350	56.800	54.950	56.250	54.664	70,350
2025-08-01	55.500	56.700	55.100	55.750	54.178	68,698
2025-07-31	55.050	56.750	55.050	56.000	54.421	97,460
2025-07-30	56.300	57.300	54.300	54.900	53.352	105,614
2025-07-29	53.600	56.550	53.450	56.100	54.518	266,227
2025-07-28	52.000	53.450	50.850	51.650	50.194	170,167
2025-07-25	59.000	59.000	50.300	50.750	49.319	660,660
2025-07-24	57.150	59.100	55.850	56.750	55.150	158,344
2025-07-23	55.500	56.650	55.450	56.650	55.053	38,178
2025-07-22	56.100	56.350	55.000	55.450	53.886	46,163
2025-07-21	56.800	56.800	55.400	56.300	54.713	45,158
2025-07-18	55.850	56.250	55.150	56.100	54.518	45,843
2025-07-17	55.900	56.850	54.300	55.700	54.129	63,250
2025-07-16	55.900	56.700	55.150	55.600	54.032	43,268
2025-07-15	56.700	57.000	55.850	56.100	54.518	35,425
2025-07-14	56.200	57.000	55.200	56.650	55.053	38,470
2025-07-11	56.000	57.350	55.950	56.700	55.101	71,555
2025-07-10	55.650	56.400	55.100	56.050	54.470	60,930
2025-07-09	54.650	55.500	54.150	55.500	53.935	59,661
2025-07-08	53.100	54.700	53.100	54.200	52.672	65,057
2025-07-07	51.650	54.000	51.650	53.100	51.603	53,009
2025-07-04	52.000	52.550	51.700	51.950	50.485	26,977
2025-07-03	52.600	52.700	52.050	52.350	50.874	25,802
2025-07-02	53.000	53.250	51.750	52.150	50.680	48,322
2025-07-01	55.000	55.000	52.550	52.850	51.360	65,844
2025-06-30	54.700	55.150	54.100	54.950	53.401	58,246
2025-06-27	53.450	54.950	52.950	54.250	52.720	65,878
2025-06-26	50.600	53.000	50.350	53.000	51.506	78,518
2025-06-25	51.500	52.200	50.550	50.550	49.125	101,425
2025-06-24	52.900	53.050	51.400	51.650	50.194	64,296
2025-06-23	52.400	53.150	51.900	52.200	50.728	67,229
2025-06-20	52.650	53.750	52.350	52.600	51.117	73,201
2025-06-19	54.850	55.150	52.350	52.600	51.117	66,971
2025-06-18	55.150	55.600	54.250	54.800	53.255	46,076
2025-06-17	55.650	55.900	55.050	55.350	53.789	40,030
2025-06-16	55.800	56.800	55.700	55.800	54.227	47,895
2025-06-13	56.050	56.100	55.150	55.650	54.081	58,573
2025-06-12	56.750	57.100	55.950	56.450	54.858	53,458
2025-06-11	55.200	56.850	54.550	56.650	55.053	76,504
2025-06-10	55.300	56.250	54.750	55.500	53.935	70,112
2025-06-09	54.550	55.950	54.350	55.400	53.838	60,770
2025-06-06	55.100	55.950	54.650	54.950	53.401	64,520
2025-06-05	55.550	57.150	54.100	55.300	53.741	210,157
2025-06-04	55.500	58.550	51.850	56.000	54.421	369,981
2025-06-03	58.000	58.600	57.300	57.900	56.267	66,297
2025-06-02	55.750	58.400	55.400	58.000	56.365	113,425
2025-05-30	54.000	56.050	53.950	56.000	54.421	144,242
2025-05-29	53.750	54.300	53.000	53.850	52.332	71,054
2025-05-28	53.100	53.650	52.800	53.200	51.700	56,110
2025-05-27	52.800	53.600	52.600	53.450	51.943	49,545
2025-05-26	52.550	53.500	52.550	52.950	51.457	55,697
2025-05-23	52.400	53.050	51.000	52.300	50.825	90,322

← NewerPage 6 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.