Heijmans NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	10.800	10.960	10.740	10.898	8.854	4,741
2023-01-05	10.780	10.960	10.760	10.894	8.850	11,141
2023-01-04	10.640	10.780	10.640	10.720	8.708	5,826
2023-01-03	10.520	10.680	10.500	10.640	8.644	10,870
2022-12-30	10.200	10.220	10.120	10.120	8.221	955
2022-12-29	10.080	10.260	10.080	10.240	8.319	4,788
2022-12-28	10.260	10.260	10.040	10.056	8.169	4,123
2022-12-23	10.080	10.220	10.000	10.000	8.124	13,278
2022-12-22	10.100	10.140	9.849	10.140	8.237	4,424
2022-12-21	9.830	10.020	9.830	9.922	8.060	11,019
2022-12-20	9.660	9.880	9.590	9.810	7.969	2,214
2022-12-19	10.000	10.000	9.700	9.716	7.893	16,447
2022-12-16	9.940	9.940	9.750	9.811	7.970	7,734
2022-12-15	9.880	10.020	9.820	9.891	8.035	8,952
2022-12-14	10.120	10.120	9.950	9.952	8.085	17,658
2022-12-13	10.060	10.260	10.020	10.244	8.322	22,776
2022-12-12	10.340	10.380	10.040	10.067	8.178	8,191
2022-12-09	10.260	10.440	10.260	10.400	8.449	2,098
2022-12-08	10.380	10.380	10.240	10.260	8.335	3,066
2022-12-07	10.520	10.600	10.340	10.600	8.611	4,818
2022-12-06	10.760	10.760	10.520	10.520	8.546	3,448
2022-12-05	10.780	10.840	10.740	10.800	8.774	4,979
2022-12-02	10.820	10.900	10.680	10.715	8.705	20,886
2022-12-01	10.860	10.880	10.740	10.880	8.839	2,189
2022-11-30	10.740	10.800	10.640	10.640	8.644	9,418
2022-11-29	10.860	10.860	10.690	10.721	8.709	8,919
2022-11-28	10.940	10.940	10.740	10.764	8.745	5,910
2022-11-25	10.900	10.940	10.840	10.877	8.836	4,312
2022-11-24	11.000	11.000	10.820	10.820	8.790	7,639
2022-11-23	10.940	11.020	10.900	10.920	8.871	2,132
2022-11-22	10.880	10.920	10.800	10.920	8.871	2,046
2022-11-21	10.940	10.940	10.840	10.880	8.839	208
2022-11-18	10.700	10.900	10.660	10.880	8.839	1,708
2022-11-17	10.680	10.680	10.520	10.621	8.628	5,162
2022-11-16	10.880	10.880	10.619	10.680	8.676	1,458
2022-11-15	10.980	10.980	10.740	10.900	8.855	2,790
2022-11-14	10.900	10.920	10.820	10.900	8.855	8,405
2022-11-11	10.740	10.901	10.680	10.884	8.842	9,967
2022-11-10	10.460	10.680	10.320	10.639	8.643	4,744
2022-11-09	10.480	10.600	10.480	10.480	8.514	3,469
2022-11-08	10.340	10.480	10.220	10.451	8.490	3,997
2022-11-07	10.140	10.360	10.140	10.260	8.335	994
2022-11-04	10.100	10.100	9.890	9.903	8.045	6,839
2022-11-03	9.810	10.040	9.610	10.000	8.124	17,798
2022-11-02	11.000	11.000	9.730	10.028	8.147	22,672
2022-11-01	10.320	10.780	10.300	10.700	8.692	14,877
2022-10-31	10.240	10.262	10.220	10.239	8.318	2,132
2022-10-28	9.890	10.240	9.890	10.240	8.319	4,247
2022-10-27	9.950	9.990	9.770	9.980	8.108	9,773
2022-10-26	9.800	9.970	9.730	9.873	8.021	9,182
2022-10-25	9.840	9.940	9.740	9.845	7.997	14,059
2022-10-24	9.770	9.890	9.660	9.814	7.972	9,670
2022-10-21	9.750	9.750	9.570	9.627	7.821	1,542
2022-10-20	9.700	9.860	9.650	9.805	7.965	4,097
2022-10-19	9.690	9.740	9.600	9.665	7.852	2,620
2022-10-18	9.390	9.660	9.390	9.608	7.805	13,279
2022-10-17	9.350	9.430	9.180	9.396	7.633	8,515
2022-10-14	9.500	9.530	9.330	9.450	7.677	10,663
2022-10-13	9.190	9.360	8.950	9.240	7.506	3,505
2022-10-12	9.420	9.420	9.010	9.091	7.386	7,473

← NewerPage 17 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.