Heijmans NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	9.520	9.520	9.330	9.339	7.587	2,131
2022-10-10	9.580	9.600	9.390	9.600	7.799	1,180
2022-10-07	9.620	9.620	9.440	9.484	7.705	5,477
2022-10-06	9.820	9.910	9.690	9.857	8.007	3,172
2022-10-05	9.830	9.880	9.700	9.751	7.921	2,964
2022-10-04	9.760	9.940	9.760	9.883	8.029	1,718
2022-10-03	9.540	9.731	9.494	9.628	7.822	5,985
2022-09-30	9.560	9.600	9.510	9.559	7.765	1,005
2022-09-29	9.550	9.550	9.320	9.320	7.571	5,606
2022-09-28	9.800	9.800	9.350	9.553	7.761	1,985
2022-09-27	9.790	9.790	9.700	9.715	7.892	1,811
2022-09-26	9.800	9.850	9.690	9.771	7.937	3,959
2022-09-23	10.160	10.441	9.890	9.945	8.079	14,867
2022-09-22	10.260	10.380	10.180	10.200	8.286	4,749
2022-09-21	10.200	10.360	10.200	10.340	8.400	1,328
2022-09-20	10.420	10.420	10.250	10.250	8.327	2,990
2022-09-16	10.260	10.400	10.200	10.302	8.369	5,982
2022-09-15	10.520	10.520	10.400	10.452	8.491	8,151
2022-09-14	10.340	10.480	10.340	10.412	8.459	1,106
2022-09-13	10.640	10.640	10.380	10.422	8.467	2,655
2022-09-12	10.520	10.700	10.520	10.642	8.646	1,536
2022-09-09	10.240	10.480	10.240	10.480	8.514	2,902
2022-09-08	10.260	10.260	10.120	10.224	8.306	1,352
2022-09-07	10.060	10.220	10.060	10.180	8.270	2,094
2022-09-06	10.240	10.240	10.120	10.200	8.286	6,838
2022-09-05	10.040	10.180	10.040	10.165	8.258	6,216
2022-09-02	10.080	10.240	9.980	10.000	8.124	2,047
2022-09-01	10.200	10.220	10.060	10.106	8.210	2,254
2022-08-31	10.500	10.500	10.320	10.329	8.391	2,681
2022-08-30	10.420	10.560	10.320	10.421	8.466	11,529
2022-08-26	10.580	10.620	10.400	10.499	8.529	6,005
2022-08-25	10.600	10.600	10.440	10.450	8.489	1,414
2022-08-24	10.180	10.520	10.180	10.421	8.466	5,742
2022-08-23	10.160	10.220	10.060	10.160	8.254	8,801
2022-08-22	10.500	10.500	10.100	10.154	8.249	7,922
2022-08-19	10.460	10.520	10.360	10.400	8.449	1,808
2022-08-18	10.400	10.560	10.359	10.488	8.520	11,339
2022-08-17	10.580	10.580	10.300	10.390	8.441	1,686
2022-08-16	10.700	10.700	10.519	10.545	8.566	1,439
2022-08-15	10.700	10.780	10.560	10.576	8.591	2,889
2022-08-12	10.680	10.780	10.580	10.746	8.730	10,264
2022-08-11	10.760	10.780	10.560	10.760	8.741	4,003
2022-08-10	10.620	10.700	10.520	10.600	8.611	6,246
2022-08-09	10.800	10.800	10.580	10.619	8.627	1,917
2022-08-08	10.800	10.980	10.760	10.838	8.804	6,556
2022-08-05	10.740	10.860	10.720	10.800	8.774	6,835
2022-08-04	10.680	10.840	10.580	10.817	8.787	3,638
2022-08-03	10.680	10.680	10.540	10.580	8.595	4,491
2022-08-02	10.880	10.880	10.480	10.597	8.609	25,074
2022-08-01	11.420	11.516	10.780	11.516	9.355	15,792
2022-07-29	11.800	12.160	11.560	11.560	9.391	14,554
2022-07-28	11.400	11.400	11.160	11.280	9.164	5,064
2022-07-27	11.240	11.280	11.120	11.280	9.164	689
2022-07-26	11.200	11.200	11.000	11.122	9.035	1,377
2022-07-25	11.200	11.240	11.100	11.112	9.027	3,563
2022-07-22	11.220	11.300	11.180	11.207	9.104	646
2022-07-21	11.220	11.320	11.100	11.220	9.115	109
2022-07-20	11.280	11.360	11.100	11.147	9.055	618
2022-07-19	11.100	11.360	11.080	11.348	9.219	6,712
2022-07-18	11.040	11.180	10.900	10.900	8.855	1,349

← NewerPage 18 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.