Heijmans NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	12.300	12.400	12.161	12.260	10.816	2,741
2023-12-15	12.240	12.400	12.140	12.140	10.710	6,288
2023-12-14	12.140	12.200	11.940	12.142	10.712	3,351
2023-12-13	12.140	12.140	11.940	12.017	10.601	4,351
2023-12-12	12.220	12.260	12.040	12.124	10.696	3,051
2023-12-11	12.380	12.480	12.220	12.220	10.781	2,804
2023-12-08	12.460	12.460	12.360	12.420	10.957	5,091
2023-12-07	12.340	12.400	12.260	12.335	10.882	5,646
2023-12-06	12.260	12.420	12.200	12.247	10.805	4,442
2023-12-05	12.400	12.400	12.220	12.256	10.813	4,892
2023-12-04	12.520	12.580	12.359	12.459	10.991	13,663
2023-12-01	12.600	12.600	12.459	12.493	11.022	4,510
2023-11-30	12.740	12.760	12.479	12.555	11.076	17,657
2023-11-29	12.260	12.660	12.260	12.623	11.136	14,726
2023-11-28	12.200	12.280	12.160	12.244	10.802	10,271
2023-11-27	12.000	12.200	11.900	12.137	10.707	7,690
2023-11-24	11.820	11.980	11.800	11.959	10.551	2,343
2023-11-23	11.860	11.900	11.720	11.820	10.428	3,126
2023-11-22	11.760	11.800	11.720	11.760	10.375	1,023
2023-11-21	11.740	11.840	11.680	11.721	10.340	3,637
2023-11-20	11.900	11.920	11.680	11.718	10.338	6,936
2023-11-17	11.840	11.900	11.780	11.880	10.481	5,801
2023-11-16	11.960	11.960	11.641	11.960	10.551	4,005
2023-11-15	11.940	12.000	11.839	11.960	10.551	6,839
2023-11-14	11.600	11.900	11.600	11.752	10.368	5,582
2023-11-13	11.660	11.660	11.540	11.636	10.265	4,148
2023-11-10	11.500	11.580	11.460	11.485	10.132	4,085
2023-11-09	11.040	11.540	11.040	11.426	10.080	19,461
2023-11-08	11.020	11.080	10.960	11.045	9.744	2,534
2023-11-07	11.000	11.080	10.939	10.962	9.670	4,811
2023-11-06	11.360	11.360	11.020	11.121	9.811	2,559
2023-11-03	11.120	11.320	11.040	11.203	9.883	7,519
2023-11-02	11.000	11.100	10.900	11.005	9.709	6,979
2023-11-01	11.060	11.280	10.620	10.864	9.584	11,237
2023-10-31	10.540	10.880	10.420	10.420	9.193	6,768
2023-10-30	10.500	10.500	10.420	10.459	9.227	502
2023-10-27	10.360	10.540	10.360	10.460	9.228	364
2023-10-26	10.140	10.280	10.120	10.245	9.038	4,336
2023-10-25	10.380	10.380	10.180	10.254	9.046	2,204
2023-10-24	10.340	10.380	10.280	10.300	9.087	338
2023-10-23	10.220	10.280	10.100	10.280	9.069	1,987
2023-10-20	10.340	10.340	10.140	10.197	8.996	3,072
2023-10-19	10.240	10.339	10.160	10.300	9.086	1,374
2023-10-18	10.420	10.440	10.200	10.253	9.045	4,787
2023-10-17	10.400	10.440	10.280	10.400	9.175	1,822
2023-10-16	10.440	10.700	10.340	10.411	9.185	9,250
2023-10-13	10.360	10.360	10.159	10.197	8.996	2,523
2023-10-12	10.460	10.500	10.379	10.411	9.184	5,935
2023-10-11	10.360	10.400	10.240	10.300	9.087	5,234
2023-10-10	10.220	10.420	10.220	10.360	9.140	1,778
2023-10-09	10.340	10.360	10.139	10.175	8.977	2,514
2023-10-06	10.340	10.340	10.240	10.340	9.122	4,769
2023-10-05	10.200	10.280	10.180	10.248	9.041	6,286
2023-10-04	10.220	10.360	10.040	10.280	9.069	5,105
2023-10-03	10.500	10.500	10.279	10.322	9.106	3,005
2023-10-02	10.700	10.780	10.539	10.580	9.334	1,724
2023-09-29	10.540	10.800	10.540	10.706	9.445	6,283
2023-09-28	10.360	10.500	10.359	10.381	9.158	1,631
2023-09-27	10.460	10.460	10.340	10.359	9.139	1,835
2023-09-26	10.460	10.500	10.440	10.467	9.234	5,776

← NewerPage 13 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.