Heijmans NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 24.000 | 24.000 | 23.150 | 23.401 | 21.772 | 4,718 |
| 2024-09-05 | 24.350 | 24.450 | 23.900 | 24.102 | 22.424 | 3,024 |
| 2024-09-04 | 23.800 | 24.750 | 23.600 | 24.642 | 22.927 | 2,945 |
| 2024-09-03 | 25.200 | 25.350 | 24.150 | 24.150 | 22.469 | 2,236 |
| 2024-09-02 | 25.600 | 25.850 | 25.050 | 25.323 | 23.560 | 3,101 |
| 2024-08-30 | 26.700 | 26.700 | 25.750 | 25.874 | 24.072 | 3,611 |
| 2024-08-29 | 26.550 | 26.800 | 26.350 | 26.605 | 24.753 | 4,085 |
| 2024-08-28 | 26.250 | 26.750 | 26.150 | 26.581 | 24.730 | 2,292 |
| 2024-08-27 | 25.900 | 26.250 | 25.900 | 26.153 | 24.332 | 4,169 |
| 2024-08-23 | 25.950 | 26.600 | 25.950 | 26.500 | 24.655 | 4,074 |
| 2024-08-22 | 25.600 | 26.100 | 25.550 | 25.950 | 24.143 | 5,648 |
| 2024-08-21 | 25.300 | 25.800 | 25.300 | 25.737 | 23.945 | 1,635 |
| 2024-08-20 | 26.050 | 26.100 | 25.300 | 25.400 | 23.632 | 330 |
| 2024-08-19 | 25.800 | 26.250 | 25.650 | 26.100 | 24.283 | 1,787 |
| 2024-08-16 | 25.800 | 26.400 | 25.700 | 26.300 | 24.469 | 1,744 |
| 2024-08-15 | 25.650 | 25.900 | 25.200 | 25.550 | 23.771 | 2,538 |
| 2024-08-14 | 25.550 | 25.550 | 25.300 | 25.450 | 23.678 | 3,315 |
| 2024-08-13 | 25.950 | 25.950 | 25.100 | 25.350 | 23.585 | 1,852 |
| 2024-08-12 | 25.450 | 25.500 | 25.150 | 25.500 | 23.725 | 1,822 |
| 2024-08-09 | 25.550 | 25.800 | 25.250 | 25.300 | 23.539 | 30 |
| 2024-08-08 | 25.050 | 25.600 | 25.050 | 25.550 | 23.771 | 1,137 |
| 2024-08-07 | 25.400 | 26.000 | 25.300 | 25.742 | 23.949 | 1,363 |
| 2024-08-06 | 25.400 | 25.700 | 24.550 | 24.800 | 23.073 | 3,364 |
| 2024-08-05 | 23.200 | 25.000 | 22.950 | 24.367 | 22.670 | 2,994 |
| 2024-08-02 | 25.700 | 25.800 | 25.250 | 25.256 | 23.498 | 2,514 |
| 2024-08-01 | 26.600 | 27.000 | 26.000 | 26.715 | 24.855 | 2,352 |
| 2024-07-31 | 26.900 | 27.000 | 26.600 | 26.719 | 24.859 | 4,967 |
| 2024-07-30 | 26.050 | 26.700 | 25.850 | 26.342 | 24.508 | 1,398 |
| 2024-07-29 | 26.450 | 27.200 | 25.800 | 26.506 | 24.661 | 15,344 |
| 2024-07-26 | 24.900 | 27.000 | 24.900 | 25.876 | 24.075 | 17,792 |
| 2024-07-25 | 23.350 | 23.750 | 23.050 | 23.342 | 21.717 | 3,234 |
| 2024-07-24 | 24.450 | 24.450 | 23.600 | 23.889 | 22.226 | 3,375 |
| 2024-07-23 | 24.450 | 24.750 | 24.350 | 24.550 | 22.841 | 7,135 |
| 2024-07-22 | 23.650 | 24.400 | 23.650 | 24.045 | 22.371 | 3,150 |
| 2024-07-19 | 23.950 | 24.400 | 23.700 | 24.050 | 22.376 | 6,828 |
| 2024-07-18 | 24.200 | 24.200 | 23.700 | 23.850 | 22.190 | 10,881 |
| 2024-07-17 | 23.950 | 24.100 | 23.550 | 24.050 | 22.376 | 4,703 |
| 2024-07-16 | 24.300 | 24.400 | 23.800 | 23.900 | 22.236 | 3,653 |
| 2024-07-15 | 24.200 | 24.350 | 23.700 | 24.087 | 22.410 | 5,697 |
| 2024-07-12 | 23.600 | 24.750 | 23.600 | 24.410 | 22.711 | 19,047 |
| 2024-07-11 | 21.600 | 23.550 | 21.550 | 23.048 | 21.443 | 10,542 |
| 2024-07-10 | 20.950 | 21.100 | 20.500 | 20.941 | 19.483 | 1,182 |
| 2024-07-09 | 21.250 | 21.250 | 20.850 | 21.113 | 19.643 | 5,605 |
| 2024-07-08 | 21.000 | 21.250 | 21.000 | 21.150 | 19.678 | 849 |
| 2024-07-05 | 20.550 | 21.150 | 20.550 | 20.923 | 19.467 | 1,702 |
| 2024-07-04 | 20.300 | 20.550 | 20.250 | 20.401 | 18.981 | 2,622 |
| 2024-07-03 | 19.780 | 20.200 | 19.700 | 20.100 | 18.701 | 3,897 |
| 2024-07-02 | 19.300 | 19.620 | 19.300 | 19.560 | 18.198 | 1,244 |
| 2024-07-01 | 19.400 | 19.520 | 19.240 | 19.460 | 18.105 | 3,139 |
| 2024-06-28 | 19.480 | 19.480 | 19.140 | 19.172 | 17.838 | 1,772 |
| 2024-06-27 | 19.160 | 19.300 | 19.060 | 19.200 | 17.863 | 2,600 |
| 2024-06-26 | 19.660 | 19.800 | 18.920 | 19.126 | 17.795 | 888 |
| 2024-06-25 | 19.280 | 19.420 | 19.060 | 19.370 | 18.022 | 1,564 |
| 2024-06-24 | 19.800 | 19.880 | 19.340 | 19.494 | 18.136 | 1,265 |
| 2024-06-21 | 20.550 | 20.550 | 19.780 | 19.780 | 18.403 | 528 |
| 2024-06-20 | 20.700 | 20.850 | 20.600 | 20.650 | 19.212 | 972 |
| 2024-06-19 | 20.450 | 20.650 | 20.400 | 20.650 | 19.212 | 522 |
| 2024-06-18 | 20.350 | 20.400 | 20.050 | 20.127 | 18.725 | 1,024 |
| 2024-06-17 | 20.200 | 20.350 | 19.740 | 20.035 | 18.640 | 3,780 |
| 2024-06-14 | 20.600 | 20.900 | 19.980 | 20.024 | 18.630 | 1,114 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-01 | 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 |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.