Heijmans NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	10.780	10.920	10.780	10.836	9.559	8,127
2023-06-29	10.600	10.759	10.580	10.731	9.467	6,509
2023-06-28	10.400	10.580	10.380	10.549	9.306	3,434
2023-06-27	10.320	10.400	10.260	10.358	9.138	3,459
2023-06-26	10.280	10.320	10.100	10.284	9.072	4,611
2023-06-23	10.240	10.260	10.140	10.239	9.033	2,436
2023-06-22	10.420	10.420	10.200	10.400	9.175	5,819
2023-06-21	10.320	10.520	10.160	10.335	9.118	55,247
2023-06-20	10.000	10.080	9.940	9.974	8.799	4,042
2023-06-19	10.220	10.220	10.019	10.040	8.857	7,545
2023-06-16	10.260	10.260	10.140	10.181	8.982	2,350
2023-06-15	10.300	10.300	10.160	10.220	9.016	4,256
2023-06-14	10.300	10.360	10.260	10.286	9.074	5,713
2023-06-13	10.300	10.300	10.220	10.300	9.087	1,501
2023-06-12	10.220	10.320	10.160	10.228	9.023	1,908
2023-06-09	10.200	10.260	10.100	10.140	8.946	5,674
2023-06-08	10.220	10.300	10.140	10.180	8.981	1,127
2023-06-07	10.240	10.260	10.140	10.240	9.034	2,666
2023-06-06	10.300	10.300	10.200	10.262	9.053	11,619
2023-06-05	10.400	10.420	10.239	10.281	9.070	3,364
2023-06-02	10.200	10.320	10.200	10.271	9.062	2,107
2023-06-01	10.180	10.220	10.120	10.120	8.928	6,831
2023-05-31	10.360	10.360	10.100	10.126	8.933	7,867
2023-05-30	10.520	10.520	10.360	10.416	9.189	6,563
2023-05-26	10.480	10.540	10.400	10.494	9.258	2,592
2023-05-25	10.660	10.660	10.420	10.452	9.221	2,678
2023-05-24	10.720	10.720	10.560	10.634	9.382	4,936
2023-05-23	10.700	10.740	10.660	10.686	9.427	2,524
2023-05-22	10.940	10.940	10.720	10.740	9.475	4,586
2023-05-19	10.840	10.900	10.800	10.849	9.571	10,255
2023-05-18	10.800	10.880	10.760	10.837	9.561	3,489
2023-05-17	10.820	10.820	10.719	10.734	9.469	3,761
2023-05-16	10.920	10.960	10.800	10.841	9.564	2,005
2023-05-15	10.900	10.960	10.820	10.889	9.606	1,889
2023-05-12	11.060	11.060	10.900	10.926	9.639	2,768
2023-05-11	11.000	11.060	10.960	11.004	9.707	7,709
2023-05-10	11.120	11.200	10.980	11.038	9.738	3,338
2023-05-09	11.280	11.300	11.020	11.300	9.969	6,466
2023-05-05	10.960	11.140	10.940	11.112	9.803	3,395
2023-05-04	11.240	11.240	10.880	10.950	9.660	7,389
2023-05-03	11.420	11.420	11.140	11.228	9.905	6,916
2023-05-02	11.340	11.540	11.300	11.340	10.004	8,242
2023-04-28	11.300	11.340	11.160	11.258	9.932	4,652
2023-04-27	11.100	11.280	11.100	11.260	9.934	28,457
2023-04-26	11.240	11.320	11.120	11.166	9.851	8,522
2023-04-25	11.520	11.520	11.280	11.335	10.000	8,388
2023-04-24	11.520	11.520	11.420	11.443	10.095	3,461
2023-04-21	11.460	11.540	11.440	11.493	10.139	5,614
2023-04-20	11.700	11.700	11.500	11.515	10.159	6,496
2023-04-19	11.800	11.820	11.660	11.660	10.287	2,300
2023-04-18	11.600	11.820	11.600	11.810	10.419	2,758
2023-04-17	11.480	11.640	11.420	11.556	10.195	4,043
2023-04-14	11.300	11.440	11.300	11.414	10.069	16,786
2023-04-13	11.200	11.220	11.120	11.177	9.860	18,563
2023-04-12	11.120	11.220	11.080	11.138	9.826	24,856
2023-04-11	11.200	11.260	11.040	11.184	9.866	8,646
2023-04-06	11.220	11.260	11.000	11.100	9.792	17,491
2023-04-05	11.780	11.780	11.060	11.159	9.845	29,290
2023-04-04	12.820	12.901	12.700	12.760	10.366	20,992
2023-04-03	12.680	12.860	12.600	12.778	10.381	7,582

← NewerPage 15 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.