Heijmans NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 20.600 | 20.750 | 20.450 | 20.617 | 19.181 | 4,470 |
| 2024-06-12 | 20.300 | 20.700 | 20.150 | 20.450 | 19.026 | 260 |
| 2024-06-11 | 20.150 | 20.500 | 20.100 | 20.100 | 18.701 | 460 |
| 2024-06-10 | 20.050 | 20.550 | 19.980 | 20.450 | 19.026 | 5,423 |
| 2024-06-07 | 19.600 | 19.980 | 19.540 | 19.680 | 18.310 | 3,878 |
| 2024-06-06 | 20.000 | 20.050 | 19.580 | 19.796 | 18.418 | 3,718 |
| 2024-06-05 | 20.000 | 20.200 | 20.000 | 20.050 | 18.654 | 1,605 |
| 2024-06-04 | 20.250 | 20.250 | 19.780 | 19.886 | 18.502 | 5,100 |
| 2024-06-03 | 20.200 | 20.500 | 20.050 | 20.300 | 18.887 | 961 |
| 2024-05-31 | 20.250 | 20.450 | 20.100 | 20.275 | 18.863 | 1,846 |
| 2024-05-30 | 20.600 | 20.700 | 20.450 | 20.650 | 19.212 | 1,362 |
| 2024-05-29 | 20.850 | 20.850 | 20.450 | 20.613 | 19.178 | 1,502 |
| 2024-05-28 | 20.850 | 21.450 | 20.800 | 20.950 | 19.491 | 2,024 |
| 2024-05-24 | 21.250 | 21.650 | 21.000 | 21.550 | 20.050 | 11,547 |
| 2024-05-23 | 20.650 | 21.300 | 20.450 | 21.175 | 19.701 | 4,552 |
| 2024-05-22 | 19.860 | 21.350 | 19.860 | 20.450 | 19.026 | 11,909 |
| 2024-05-21 | 19.000 | 19.060 | 18.800 | 18.880 | 17.566 | 3,517 |
| 2024-05-20 | 18.920 | 19.040 | 18.740 | 18.940 | 17.621 | 3,275 |
| 2024-05-17 | 18.020 | 18.740 | 18.020 | 18.565 | 17.272 | 2,385 |
| 2024-05-16 | 18.300 | 18.380 | 18.200 | 18.240 | 16.970 | 2,168 |
| 2024-05-15 | 17.940 | 18.200 | 17.880 | 18.160 | 16.896 | 1,866 |
| 2024-05-14 | 17.680 | 17.920 | 17.680 | 17.780 | 16.542 | 2,266 |
| 2024-05-13 | 17.380 | 17.700 | 17.380 | 17.700 | 16.468 | 266 |
| 2024-05-10 | 17.120 | 17.500 | 17.000 | 17.340 | 16.133 | 3,559 |
| 2024-05-09 | 17.200 | 17.200 | 17.020 | 17.040 | 15.854 | 351 |
| 2024-05-08 | 17.140 | 17.240 | 17.000 | 17.160 | 15.965 | 1,271 |
| 2024-05-07 | 16.660 | 17.180 | 16.660 | 17.100 | 15.909 | 7,668 |
| 2024-05-03 | 16.640 | 16.680 | 16.280 | 16.580 | 15.426 | 3,020 |
| 2024-05-02 | 17.600 | 17.660 | 16.780 | 17.188 | 15.163 | 4,439 |
| 2024-04-30 | 17.740 | 17.820 | 17.620 | 17.720 | 15.633 | 269 |
| 2024-04-29 | 17.480 | 17.760 | 17.480 | 17.760 | 15.668 | 966 |
| 2024-04-26 | 17.080 | 17.480 | 17.080 | 17.430 | 15.377 | 2,694 |
| 2024-04-25 | 17.480 | 17.620 | 16.957 | 16.998 | 14.995 | 7,523 |
| 2024-04-24 | 17.340 | 17.559 | 17.220 | 17.391 | 15.342 | 4,794 |
| 2024-04-23 | 16.880 | 17.259 | 16.800 | 17.050 | 15.041 | 2,373 |
| 2024-04-22 | 16.980 | 17.000 | 16.720 | 16.975 | 14.976 | 5,354 |
| 2024-04-19 | 16.800 | 17.020 | 16.720 | 16.908 | 14.916 | 4,143 |
| 2024-04-18 | 17.360 | 17.360 | 17.200 | 17.267 | 15.233 | 3,919 |
| 2024-04-17 | 17.300 | 17.361 | 17.180 | 17.310 | 15.271 | 8,938 |
| 2024-04-16 | 17.400 | 17.400 | 17.180 | 17.320 | 15.280 | 8,893 |
| 2024-04-15 | 17.760 | 17.840 | 17.480 | 17.570 | 15.500 | 4,315 |
| 2024-04-12 | 17.820 | 17.840 | 17.600 | 17.756 | 15.665 | 4,814 |
| 2024-04-11 | 17.900 | 18.060 | 17.600 | 17.692 | 15.608 | 5,799 |
| 2024-04-10 | 17.980 | 18.060 | 17.760 | 17.880 | 15.774 | 4,769 |
| 2024-04-09 | 18.100 | 18.100 | 17.899 | 17.977 | 15.860 | 4,622 |
| 2024-04-08 | 17.840 | 18.120 | 17.780 | 18.060 | 15.932 | 3,411 |
| 2024-04-05 | 17.420 | 17.781 | 17.320 | 17.375 | 15.328 | 6,216 |
| 2024-04-04 | 17.360 | 17.680 | 17.260 | 17.587 | 15.515 | 10,668 |
| 2024-04-03 | 16.980 | 17.239 | 16.860 | 17.089 | 15.076 | 3,998 |
| 2024-04-02 | 17.220 | 17.360 | 16.920 | 16.925 | 14.931 | 4,312 |
| 2024-03-28 | 17.120 | 17.120 | 16.960 | 17.064 | 15.054 | 2,967 |
| 2024-03-27 | 17.180 | 17.200 | 17.060 | 17.060 | 15.050 | 1,793 |
| 2024-03-26 | 16.980 | 17.161 | 16.940 | 17.082 | 15.070 | 3,406 |
| 2024-03-25 | 16.880 | 16.980 | 16.840 | 16.918 | 14.925 | 4,854 |
| 2024-03-22 | 16.760 | 16.880 | 16.680 | 16.770 | 14.794 | 4,607 |
| 2024-03-21 | 16.660 | 16.840 | 16.620 | 16.820 | 14.839 | 8,987 |
| 2024-03-20 | 16.740 | 16.740 | 16.460 | 16.529 | 14.582 | 2,169 |
| 2024-03-19 | 16.400 | 16.680 | 16.360 | 16.556 | 14.605 | 6,586 |
| 2024-03-18 | 16.160 | 16.600 | 16.140 | 16.440 | 14.503 | 8,151 |
| 2024-03-15 | 15.840 | 16.160 | 15.840 | 16.105 | 14.208 | 7,915 |
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.