Heijmans NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	10.760	10.760	10.440	10.476	9.242	5,753
2023-09-22	10.700	10.740	10.660	10.680	9.422	2,809
2023-09-21	10.900	10.900	10.719	10.761	9.493	3,984
2023-09-20	10.600	10.940	10.600	10.680	9.422	6,906
2023-09-19	10.720	10.720	10.600	10.660	9.404	8,516
2023-09-18	10.840	10.840	10.640	10.673	9.415	1,769
2023-09-15	10.800	10.820	10.680	10.704	9.443	1,558
2023-09-14	10.820	10.820	10.640	10.708	9.447	2,790
2023-09-13	10.800	10.800	10.720	10.760	9.493	5,666
2023-09-12	10.920	10.920	10.740	10.821	9.547	2,668
2023-09-11	10.880	10.900	10.780	10.842	9.565	3,689
2023-09-08	10.760	10.920	10.680	10.860	9.581	4,774
2023-09-07	11.000	11.000	10.800	10.863	9.583	355
2023-09-06	10.920	10.920	10.820	10.859	9.580	3,523
2023-09-05	11.120	11.120	10.880	10.900	9.616	2,963
2023-09-04	11.220	11.220	11.121	11.121	9.811	2,567
2023-09-01	11.140	11.240	11.060	11.092	9.785	3,114
2023-08-31	11.100	11.140	11.060	11.140	9.828	761
2023-08-30	11.140	11.140	11.060	11.105	9.796	1,333
2023-08-29	11.120	11.200	11.120	11.132	9.820	6,816
2023-08-25	11.020	11.100	10.979	10.994	9.699	1,497
2023-08-24	11.340	11.340	11.060	11.080	9.775	7,457
2023-08-23	11.340	11.340	11.190	11.340	10.004	417
2023-08-22	11.280	11.400	11.280	11.305	9.973	11,255
2023-08-21	11.380	11.380	11.200	11.220	9.898	3,904
2023-08-18	11.480	11.480	11.260	11.313	9.980	5,928
2023-08-17	11.640	11.640	11.460	11.486	10.133	5,516
2023-08-16	11.800	11.800	11.660	11.720	10.339	340
2023-08-15	12.060	12.060	11.660	11.693	10.315	4,265
2023-08-14	12.060	12.060	11.920	12.003	10.589	4,948
2023-08-11	12.120	12.120	12.020	12.065	10.644	4,362
2023-08-10	12.280	12.280	12.120	12.164	10.731	7,597
2023-08-09	12.300	12.360	12.200	12.276	10.830	4,220
2023-08-08	12.400	12.420	12.220	12.260	10.816	3,780
2023-08-07	12.380	12.400	12.300	12.381	10.922	4,124
2023-08-04	12.240	12.400	12.200	12.341	10.888	1,751
2023-08-03	12.300	12.300	12.160	12.180	10.746	5,289
2023-08-02	12.180	12.380	12.180	12.331	10.879	6,609
2023-08-01	12.440	12.580	12.280	12.367	10.910	5,816
2023-07-31	12.460	12.640	12.420	12.566	11.085	3,951
2023-07-28	12.360	12.451	11.680	12.299	10.850	22,665
2023-07-27	12.340	12.480	12.300	12.436	10.971	10,003
2023-07-26	12.320	12.340	12.260	12.306	10.856	7,154
2023-07-25	12.320	12.400	12.280	12.375	10.917	8,331
2023-07-24	12.300	12.380	12.259	12.304	10.855	4,475
2023-07-21	12.380	12.440	12.320	12.440	10.975	6,110
2023-07-20	12.320	12.460	12.240	12.240	10.798	10,802
2023-07-19	12.400	12.400	12.220	12.280	10.833	5,122
2023-07-18	12.060	12.300	12.060	12.229	10.789	6,801
2023-07-17	12.100	12.240	12.040	12.100	10.675	7,560
2023-07-14	12.260	12.320	12.200	12.200	10.763	3,598
2023-07-13	12.200	12.380	12.200	12.332	10.879	6,202
2023-07-12	12.080	12.260	12.080	12.247	10.804	5,977
2023-07-11	11.780	12.060	11.779	12.025	10.608	14,821
2023-07-10	11.560	11.780	11.560	11.716	10.336	4,231
2023-07-07	11.580	11.600	11.380	11.600	10.234	1,406
2023-07-06	11.500	11.580	11.380	11.554	10.193	11,613
2023-07-05	11.140	11.580	11.140	11.482	10.129	37,591
2023-07-04	11.100	11.100	10.960	11.071	9.767	4,160
2023-07-03	10.940	11.080	10.940	11.058	9.755	11,416

← NewerPage 14 of 22 · 1,269 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.