Heijmans NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	16.140	16.140	15.859	16.100	14.203	11,003
2024-03-13	16.140	16.160	15.999	16.001	14.116	6,107
2024-03-12	16.560	16.580	16.000	16.339	14.414	13,579
2024-03-11	16.340	16.560	16.240	16.490	14.547	9,928
2024-03-08	16.520	16.620	16.260	16.401	14.469	17,190
2024-03-07	14.460	16.540	14.460	15.606	13.767	34,621
2024-03-06	14.520	14.620	14.400	14.471	12.767	7,789
2024-03-05	14.520	14.660	14.520	14.595	12.876	6,509
2024-03-04	14.780	14.860	14.540	14.717	12.983	9,930
2024-03-01	15.340	15.460	14.700	14.909	13.153	23,296
2024-02-29	14.880	15.580	14.880	15.160	13.374	18,327
2024-02-28	14.900	14.900	14.720	14.900	13.145	3,806
2024-02-27	14.860	14.860	14.720	14.776	13.035	7,887
2024-02-26	14.300	14.480	14.260	14.384	12.689	4,191
2024-02-23	13.900	14.261	13.840	14.158	12.490	6,810
2024-02-22	14.020	14.020	13.800	13.878	12.243	5,710
2024-02-21	13.940	13.940	13.640	13.920	12.280	6,803
2024-02-20	14.120	14.140	13.879	13.932	12.291	3,898
2024-02-19	14.220	14.280	14.140	14.187	12.516	3,165
2024-02-16	14.020	14.300	14.000	14.187	12.515	7,791
2024-02-15	13.380	14.060	13.380	13.994	12.346	10,593
2024-02-14	13.200	13.260	13.140	13.192	11.638	2,896
2024-02-13	13.360	13.360	13.000	13.211	11.655	4,246
2024-02-12	13.340	13.340	13.260	13.298	11.732	4,049
2024-02-09	13.280	13.300	13.160	13.200	11.645	4,455
2024-02-08	13.280	13.280	13.180	13.219	11.662	2,500
2024-02-07	13.360	13.380	13.200	13.235	11.676	2,517
2024-02-06	13.260	13.360	13.260	13.298	11.732	1,881
2024-02-05	13.380	13.420	13.180	13.280	11.716	8,188
2024-02-02	13.500	13.500	13.319	13.407	11.828	1,611
2024-02-01	13.400	13.500	13.400	13.449	11.864	4,299
2024-01-31	13.360	13.401	13.260	13.323	11.754	3,873
2024-01-30	13.360	13.400	13.299	13.371	11.796	2,330
2024-01-29	13.380	13.380	13.160	13.380	11.804	4,102
2024-01-26	13.460	13.480	13.280	13.318	11.749	4,826
2024-01-25	13.640	13.660	13.440	13.475	11.887	4,749
2024-01-24	13.420	13.562	13.400	13.510	11.919	9,224
2024-01-23	13.260	13.380	13.120	13.271	11.708	4,837
2024-01-22	12.960	13.181	12.940	13.001	11.469	5,255
2024-01-19	12.980	12.980	12.761	12.844	11.331	3,290
2024-01-18	12.740	12.918	12.740	12.877	11.360	6,845
2024-01-17	12.860	12.860	12.720	12.780	11.274	3,458
2024-01-16	12.860	12.980	12.840	12.896	11.377	4,117
2024-01-15	12.800	12.881	12.740	12.786	11.279	2,763
2024-01-12	12.660	12.780	12.620	12.739	11.238	3,789
2024-01-11	12.680	12.700	12.539	12.589	11.106	5,059
2024-01-10	12.500	12.660	12.500	12.628	11.141	8,307
2024-01-09	12.540	12.540	12.440	12.501	11.028	3,370
2024-01-08	12.200	12.480	12.200	12.401	10.940	12,694
2024-01-05	12.240	12.240	12.080	12.144	10.713	3,897
2024-01-04	12.200	12.340	12.197	12.197	10.761	2,056
2024-01-03	12.320	12.320	12.160	12.193	10.757	4,429
2024-01-02	12.140	12.340	12.140	12.286	10.839	3,340
2023-12-29	12.200	12.200	12.100	12.140	10.710	2,553
2023-12-28	12.300	12.320	12.120	12.179	10.744	4,933
2023-12-27	12.280	12.340	12.200	12.280	10.834	1,762
2023-12-22	12.200	12.340	12.160	12.199	10.762	6,588
2023-12-21	12.340	12.340	12.180	12.250	10.807	3,182
2023-12-20	12.440	12.440	12.260	12.288	10.841	2,017
2023-12-19	12.280	12.381	12.260	12.327	10.875	1,329

← NewerPage 12 of 22 · 1,262 trading daysOlder →

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.