Heijmans NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	10.680	10.940	10.680	10.893	8.849	3,727
2022-07-14	10.820	10.820	10.600	10.659	8.659	4,033
2022-07-13	10.800	10.820	10.688	10.688	8.682	636
2022-07-12	10.660	10.780	10.660	10.744	8.728	336
2022-07-11	10.800	10.980	10.720	10.811	8.782	1,795
2022-07-08	10.780	10.980	10.780	10.942	8.889	44,175
2022-07-07	10.740	10.840	10.720	10.820	8.790	2,348
2022-07-06	10.480	10.640	10.480	10.591	8.604	8,377
2022-07-05	10.800	10.800	10.460	10.526	8.551	6,503
2022-07-04	10.600	10.780	10.540	10.733	8.719	6,694
2022-07-01	10.480	10.640	10.480	10.500	8.530	1,989
2022-06-30	10.820	10.820	10.440	10.604	8.614	2,881
2022-06-29	10.680	10.860	10.600	10.792	8.767	8,276
2022-06-28	10.820	10.840	10.740	10.761	8.742	2,193
2022-06-27	10.660	10.720	10.640	10.683	8.679	2,204
2022-06-24	10.400	10.620	10.320	10.481	8.515	2,059
2022-06-23	10.660	10.660	10.300	10.380	8.432	5,682
2022-06-22	10.640	10.660	10.440	10.640	8.644	2,338
2022-06-21	10.860	10.860	10.700	10.786	8.762	1,723
2022-06-20	10.580	10.580	10.440	10.560	8.579	116
2022-06-17	10.380	10.620	10.300	10.600	8.611	905
2022-06-16	11.080	11.080	10.360	10.400	8.449	8,814
2022-06-15	11.080	11.100	10.900	11.100	9.017	251
2022-06-14	11.040	11.040	10.800	10.960	8.904	5,556
2022-06-13	11.300	11.300	10.893	10.932	8.881	3,943
2022-06-10	11.640	11.760	11.500	11.600	9.424	6,109
2022-06-09	11.900	11.900	11.700	11.867	9.640	22,708
2022-06-08	11.920	11.960	11.820	11.900	9.667	20,118
2022-06-07	12.080	12.100	11.900	11.920	9.684	3,020
2022-06-06	12.100	12.120	11.960	12.040	9.781	3,616
2022-06-01	12.100	12.160	11.940	12.000	9.749	1,404
2022-05-31	12.320	12.320	12.040	12.300	9.992	8,541
2022-05-30	12.300	12.380	12.260	12.300	9.992	3,841
2022-05-27	12.240	12.300	12.120	12.120	9.846	3,660
2022-05-26	12.160	12.200	12.000	12.200	9.911	3,059
2022-05-25	12.020	12.060	11.880	12.021	9.766	1,346
2022-05-24	12.120	12.120	11.840	11.840	9.619	218
2022-05-23	12.120	12.120	11.900	11.980	9.732	1,173
2022-05-20	11.900	12.060	11.840	11.840	9.619	2,765
2022-05-19	12.100	12.100	11.800	11.880	9.651	670
2022-05-18	12.260	12.339	12.120	12.312	10.002	3,965
2022-05-17	11.960	12.280	11.960	11.960	9.716	3,473
2022-05-16	12.000	12.040	11.880	12.000	9.749	1,141
2022-05-13	11.840	11.980	11.840	11.880	9.651	2,354
2022-05-12	11.640	11.680	11.520	11.602	9.425	992
2022-05-11	11.800	11.920	11.520	11.745	9.541	17,933
2022-05-10	11.840	11.840	11.540	11.540	9.375	2,845
2022-05-09	12.040	12.040	11.660	11.781	9.571	4,755
2022-05-06	12.260	12.280	12.100	12.200	9.911	13,154
2022-05-05	12.660	12.720	12.240	12.545	10.191	19,857
2022-05-04	12.800	12.820	12.540	12.641	10.269	7,983
2022-05-03	12.620	12.900	12.620	12.660	10.285	21,590
2022-04-29	13.820	13.880	13.140	13.880	11.276	5,615
2022-04-28	14.120	14.220	13.780	14.025	11.393	1,789
2022-04-27	13.800	13.960	13.800	13.820	11.227	1,431
2022-04-26	14.140	14.140	13.920	13.920	11.308	411
2022-04-25	14.300	14.320	14.040	14.040	11.406	10,551
2022-04-22	14.540	14.560	14.260	14.348	11.656	5,483
2022-04-21	14.420	14.740	14.420	14.629	11.884	6,259
2022-04-20	14.180	14.300	14.160	14.240	11.568	4,907

← NewerPage 19 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.