Koninklijke Heijmans N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	28.100	28.450	27.950	28.200	26.237	35,751
2024-11-27	27.550	28.450	27.450	28.000	26.051	53,563
2024-11-26	28.050	28.150	27.500	27.500	25.586	58,745
2024-11-25	28.100	28.650	27.850	28.500	26.516	129,798
2024-11-22	28.050	28.200	27.500	27.950	26.004	59,140
2024-11-21	28.200	28.200	27.550	27.900	25.958	44,854
2024-11-20	28.450	29.150	28.000	28.050	26.097	112,706
2024-11-19	27.400	27.700	26.800	27.700	25.772	139,399
2024-11-18	29.700	29.700	27.400	27.400	25.493	261,491
2024-11-15	27.550	30.000	27.200	29.800	27.726	484,136
2024-11-14	26.900	28.900	26.850	27.600	25.679	539,713
2024-11-13	25.850	26.100	25.200	25.300	23.539	50,353
2024-11-12	26.050	26.250	25.750	25.850	24.050	72,926
2024-11-11	26.300	27.300	26.300	26.400	24.562	78,777
2024-11-08	25.300	26.250	25.300	26.200	24.376	115,740
2024-11-07	24.700	25.350	24.700	25.100	23.353	40,562
2024-11-06	24.700	25.200	24.350	24.600	22.888	53,824
2024-11-05	24.900	25.100	24.600	24.650	22.934	43,577
2024-11-04	25.450	25.550	24.850	24.850	23.120	66,587
2024-11-01	25.200	26.350	25.200	25.700	23.911	220,964
2024-10-31	24.800	25.100	24.400	24.750	23.027	94,012
2024-10-30	25.000	25.250	24.600	24.800	23.074	120,772
2024-10-29	25.450	25.450	24.950	25.200	23.446	56,274
2024-10-28	25.600	25.600	24.950	25.300	23.539	42,170
2024-10-25	25.400	25.600	25.050	25.400	23.632	40,758
2024-10-24	25.350	25.700	25.350	25.400	23.632	31,630
2024-10-23	25.650	25.750	25.300	25.300	23.539	31,642
2024-10-22	25.700	25.900	25.300	25.900	24.097	59,196
2024-10-21	25.850	26.300	25.550	25.550	23.771	44,013
2024-10-18	26.000	26.350	25.800	25.950	24.144	94,468
2024-10-17	26.950	27.200	26.100	26.150	24.330	93,864
2024-10-16	26.950	27.450	26.050	26.950	25.074	74,412
2024-10-15	26.950	27.300	26.700	27.200	25.307	72,883
2024-10-14	27.500	27.600	26.550	26.850	24.981	70,168
2024-10-11	27.300	27.700	27.300	27.650	25.725	41,722
2024-10-10	27.500	27.750	27.050	27.200	25.307	65,338
2024-10-09	26.450	27.500	26.450	27.500	25.586	106,791
2024-10-08	26.400	26.600	26.100	26.350	24.516	41,648
2024-10-07	26.750	26.850	26.150	26.600	24.748	51,586
2024-10-04	25.900	26.900	25.900	26.500	24.655	87,473
2024-10-03	26.000	26.000	25.550	25.850	24.050	35,039
2024-10-02	26.000	26.200	25.850	26.050	24.237	46,760
2024-10-01	25.950	26.150	25.250	25.950	24.144	71,691
2024-09-30	26.000	26.350	25.850	25.900	24.097	106,074
2024-09-27	24.900	25.900	24.850	25.700	23.911	113,616
2024-09-26	24.950	25.050	24.750	24.800	23.074	36,554
2024-09-25	24.500	24.850	24.500	24.700	22.981	46,384
2024-09-24	24.800	24.900	24.550	24.650	22.934	90,705
2024-09-23	24.200	24.800	24.050	24.650	22.934	58,916
2024-09-20	24.650	25.050	24.050	24.150	22.469	71,276
2024-09-19	23.500	24.650	23.500	24.650	22.934	85,990
2024-09-18	23.750	23.950	23.400	23.500	21.864	42,851
2024-09-17	23.600	23.800	23.550	23.750	22.097	34,099
2024-09-16	23.700	23.800	23.400	23.550	21.911	57,978
2024-09-13	23.000	23.350	22.950	23.250	21.631	43,987
2024-09-12	23.050	23.200	22.550	22.900	21.306	110,983
2024-09-11	23.300	23.550	22.750	22.950	21.352	63,983
2024-09-10	23.050	23.300	23.050	23.250	21.631	39,171
2024-09-09	23.400	23.600	23.100	23.200	21.585	36,928
2024-09-06	23.800	23.800	23.100	23.250	21.631	100,478

← NewerPage 9 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.