Koninklijke Heijmans N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	52.400	53.050	51.000	52.300	50.825	90,322
2025-05-22	50.800	52.400	50.650	52.300	50.825	77,139
2025-05-21	52.000	52.550	50.750	50.950	49.513	81,707
2025-05-20	51.800	52.350	51.300	51.950	50.485	68,425
2025-05-19	50.650	51.850	50.300	51.800	50.339	76,284
2025-05-16	50.550	51.350	50.350	50.950	49.513	80,916
2025-05-15	50.000	50.500	49.660	50.450	49.027	62,907
2025-05-14	49.340	50.250	49.200	50.050	48.639	77,661
2025-05-13	48.520	49.280	48.380	49.260	47.871	92,297
2025-05-12	49.160	49.300	47.920	48.620	47.249	99,318
2025-05-09	49.100	49.300	48.440	48.880	47.502	115,550
2025-05-08	48.480	49.240	48.020	49.240	47.852	101,307
2025-05-07	47.540	48.120	46.860	48.040	46.685	72,124
2025-05-06	47.160	47.500	45.940	47.500	46.161	90,963
2025-05-05	46.360	47.340	45.780	47.160	45.830	93,433
2025-05-02	45.200	46.520	44.560	46.360	45.053	141,046
2025-04-30	45.080	45.160	43.760	45.060	43.789	137,584
2025-04-29	44.640	45.480	44.360	44.960	43.692	106,753
2025-04-28	44.000	44.860	43.680	44.480	43.226	119,502
2025-04-25	40.420	44.460	40.180	43.760	42.526	445,528
2025-04-24	40.100	40.400	39.440	40.220	39.086	63,958
2025-04-23	39.000	40.000	38.720	40.000	38.872	122,788
2025-04-22	37.960	38.760	36.760	38.480	37.395	125,281
2025-04-17	41.700	41.700	39.580	39.880	37.104	220,906
2025-04-16	40.160	41.820	40.060	41.820	38.909	193,786
2025-04-15	39.640	40.660	39.420	40.660	37.829	118,990
2025-04-14	38.080	39.520	37.680	39.520	36.769	105,719
2025-04-11	37.600	37.740	36.280	37.260	34.666	76,968
2025-04-10	41.320	41.320	36.600	36.900	34.331	224,949
2025-04-09	35.500	36.920	35.000	36.240	33.717	113,836
2025-04-08	36.000	37.200	35.540	36.800	34.238	157,357
2025-04-07	31.460	36.400	29.720	34.980	32.545	293,585
2025-04-04	37.000	37.300	33.350	34.500	32.098	332,072
2025-04-03	37.250	39.500	37.050	37.750	35.122	114,149
2025-04-02	38.750	38.850	37.600	38.200	35.541	65,454
2025-04-01	39.000	39.350	38.400	38.850	36.145	53,384
2025-03-31	38.500	39.150	37.850	38.900	36.192	155,980
2025-03-28	41.300	41.450	40.150	40.400	37.588	76,560
2025-03-27	41.400	41.850	40.950	41.400	38.518	70,567
2025-03-26	41.700	41.750	40.950	41.450	38.564	76,219
2025-03-25	40.000	40.800	39.350	40.750	37.913	80,317
2025-03-24	39.450	40.300	39.400	39.950	37.169	78,717
2025-03-21	39.500	39.500	38.650	39.300	36.564	91,003
2025-03-20	40.250	40.350	38.950	39.650	36.890	58,379
2025-03-19	39.300	40.150	39.050	40.150	37.355	68,104
2025-03-18	39.450	39.550	39.050	39.400	36.657	55,825
2025-03-17	39.400	39.950	38.800	39.250	36.518	51,133
2025-03-14	38.750	39.450	38.550	39.300	36.564	64,360
2025-03-13	37.700	39.150	37.500	38.750	36.052	67,599
2025-03-12	37.200	39.050	37.150	39.000	36.285	138,025
2025-03-11	36.300	36.900	35.600	36.400	33.866	106,123
2025-03-10	38.150	38.500	36.100	36.100	33.587	117,803
2025-03-07	38.150	38.850	37.200	37.900	35.262	102,937
2025-03-06	40.500	40.650	38.700	38.750	36.052	154,095
2025-03-05	40.450	41.400	39.900	40.050	37.262	115,656
2025-03-04	40.000	40.900	39.600	40.000	37.215	116,812
2025-03-03	40.000	41.150	40.000	40.550	37.727	173,876
2025-02-28	39.500	40.400	38.900	40.400	37.588	161,887
2025-02-27	38.900	40.350	38.900	39.700	36.936	177,930
2025-02-26	37.700	39.150	37.050	38.950	36.239	132,735

← NewerPage 7 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.