Heijmans NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	12.640	12.720	12.620	12.645	10.273	3,260
2023-03-30	12.360	12.680	12.360	12.595	10.232	5,166
2023-03-29	12.180	12.340	12.100	12.276	9.973	4,662
2023-03-28	12.320	12.320	12.059	12.059	9.796	2,570
2023-03-27	12.280	12.320	12.140	12.220	9.927	7,933
2023-03-24	12.480	12.480	12.140	12.169	9.886	9,030
2023-03-23	12.480	12.520	12.260	12.444	10.109	5,463
2023-03-22	12.400	12.440	12.300	12.375	10.053	14,252
2023-03-21	12.320	12.420	12.260	12.381	10.058	18,471
2023-03-20	12.200	12.260	11.960	12.246	9.948	28,711
2023-03-17	12.320	12.340	12.100	12.200	9.911	7,598
2023-03-16	12.240	12.300	12.040	12.213	9.921	45,180
2023-03-15	12.500	12.500	12.080	12.080	9.813	12,929
2023-03-14	12.440	12.480	12.240	12.440	10.106	20,699
2023-03-13	12.860	12.860	12.320	12.437	10.103	17,388
2023-03-10	12.800	13.000	12.740	12.902	10.481	10,187
2023-03-09	12.860	12.880	12.800	12.800	10.398	3,685
2023-03-08	12.640	12.860	12.620	12.846	10.435	7,733
2023-03-07	12.800	12.800	12.700	12.740	10.350	3,556
2023-03-06	12.820	12.840	12.720	12.800	10.398	4,179
2023-03-03	12.680	12.800	12.680	12.754	10.361	6,575
2023-03-02	12.400	12.640	12.400	12.598	10.234	4,984
2023-03-01	12.420	12.560	12.420	12.477	10.136	12,625
2023-02-28	12.380	12.400	12.240	12.347	10.031	6,108
2023-02-27	12.240	12.420	12.220	12.330	10.017	7,885
2023-02-24	12.320	12.320	12.100	12.136	9.859	8,466
2023-02-23	12.240	12.320	12.100	12.261	9.961	16,835
2023-02-22	12.320	12.320	12.100	12.178	9.893	15,626
2023-02-21	12.680	12.680	11.000	12.506	10.160	8,161
2023-02-20	12.660	12.860	12.500	12.673	10.296	41,059
2023-02-17	12.980	12.980	12.280	12.780	10.382	20,586
2023-02-16	12.000	12.820	12.000	12.735	10.345	24,759
2023-02-15	11.820	12.000	11.820	11.954	9.711	5,544
2023-02-14	11.800	11.860	11.680	11.822	9.604	4,175
2023-02-13	11.660	11.880	11.600	11.811	9.595	5,560
2023-02-10	11.660	11.660	11.460	11.558	9.389	8,785
2023-02-09	11.400	11.800	11.400	11.680	9.489	20,262
2023-02-08	11.260	11.460	11.260	11.402	9.262	8,106
2023-02-07	11.220	11.240	11.100	11.160	9.066	971
2023-02-06	11.200	11.380	11.100	11.166	9.071	8,433
2023-02-03	11.200	11.240	11.140	11.200	9.099	4,441
2023-02-02	11.260	11.360	11.180	11.272	9.157	3,324
2023-02-01	11.160	11.260	11.140	11.207	9.105	5,828
2023-01-31	11.100	11.120	11.020	11.107	9.023	4,308
2023-01-30	11.120	11.120	11.000	11.100	9.017	797
2023-01-27	11.100	11.180	11.040	11.159	9.065	754
2023-01-26	10.960	11.060	10.960	11.020	8.952	4,805
2023-01-25	11.140	11.140	10.940	10.963	8.906	1,917
2023-01-24	11.380	11.420	11.060	11.077	8.999	6,873
2023-01-23	11.220	11.380	11.220	11.320	9.196	3,122
2023-01-20	11.180	11.200	11.120	11.142	9.051	824
2023-01-19	11.200	11.200	11.040	11.066	8.990	5,629
2023-01-18	11.340	11.400	11.220	11.327	9.201	2,909
2023-01-17	11.440	11.520	11.240	11.336	9.209	4,130
2023-01-16	11.180	11.440	11.180	11.377	9.243	7,951
2023-01-13	11.000	11.140	10.980	11.048	8.975	12,748
2023-01-12	10.880	10.980	10.840	10.969	8.911	16,800
2023-01-11	11.100	11.100	10.900	10.900	8.855	4,294
2023-01-10	11.020	11.080	10.940	11.080	9.001	4,192
2023-01-09	10.980	11.160	10.980	11.160	9.066	8,949

← NewerPage 16 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.