Heijmans NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	95.600	95.950	92.950	93.850	93.850	3,046
2026-07-30	89.400	95.100	89.400	95.000	95.000	4,461
2026-07-29	86.625	90.500	85.350	89.600	89.600	4,991
2026-07-28	91.350	93.450	89.750	90.200	90.200	8,558
2026-07-27	95.525	95.950	93.050	93.900	93.900	6,095
2026-07-24	98.800	103.10	93.150	95.954	95.954	9,602
2026-07-23	98.800	98.800	96.500	97.414	97.414	2,800
2026-07-22	97.500	99.600	97.050	98.854	98.854	3,396
2026-07-21	96.350	98.450	95.000	98.250	98.250	3,251
2026-07-20	94.775	97.500	94.000	96.036	96.036	7,243
2026-07-17	96.000	98.000	93.550	94.640	94.640	6,751
2026-07-16	98.750	100.80	95.300	96.200	96.200	8,312
2026-07-15	97.600	98.900	95.950	98.050	98.050	7,347
2026-07-14	94.600	96.800	93.050	95.727	95.727	12,432
2026-07-13	98.375	98.950	96.600	97.107	97.107	7,570
2026-07-10	103.90	104.00	99.500	100.75	100.75	10,750
2026-07-09	104.00	106.25	103.70	104.65	104.65	3,095
2026-07-08	106.50	109.00	100.75	101.41	101.41	8,455
2026-07-07	110.30	110.30	106.80	107.52	107.52	10,802
2026-07-06	110.70	111.70	109.50	110.50	110.50	6,765
2026-07-03	109.60	112.70	108.13	110.30	110.30	2,692
2026-07-02	111.90	112.15	107.60	108.80	108.80	16,911
2026-07-01	115.00	115.00	110.55	112.15	112.15	15,014
2026-06-30	115.00	117.10	112.00	114.20	114.20	8,039
2026-06-29	114.30	115.10	112.50	113.80	113.80	8,626
2026-06-26	115.90	116.30	113.90	115.41	115.41	3,565
2026-06-25	114.80	117.00	114.50	115.92	115.92	9,531
2026-06-24	114.90	116.00	111.65	113.91	113.91	12,065
2026-06-23	115.00	115.00	112.00	114.20	114.20	10,840
2026-06-22	117.00	117.30	115.65	116.40	116.40	2,261
2026-06-19	116.70	117.10	114.70	115.77	115.77	11,891
2026-06-18	115.50	117.90	114.50	115.70	115.70	7,165
2026-06-17	112.90	115.40	111.90	113.88	113.88	7,866
2026-06-16	113.70	114.25	112.10	112.70	112.70	5,745
2026-06-15	114.60	115.10	112.90	113.66	113.66	40,299
2026-06-12	111.00	112.40	110.30	111.50	111.50	10,287
2026-06-11	104.30	108.90	102.30	108.40	108.40	8,718
2026-06-10	103.90	106.90	101.80	106.30	106.30	3,458
2026-06-09	105.00	106.90	103.00	104.75	104.75	3,030
2026-06-08	103.15	105.40	102.50	104.60	104.60	4,333
2026-06-05	104.00	107.50	103.20	105.70	105.70	7,992
2026-06-04	104.30	106.20	102.10	102.75	102.75	13,536
2026-06-03	104.00	106.50	102.90	104.27	104.27	6,875
2026-06-02	105.60	107.60	103.10	105.15	105.15	16,464
2026-06-01	106.00	108.00	102.30	104.03	104.03	7,611
2026-05-29	103.60	106.40	101.00	105.07	105.07	10,528
2026-05-28	106.40	107.00	100.10	103.03	103.03	17,718
2026-05-27	108.10	108.80	105.00	106.67	106.67	6,991
2026-05-26	99.600	109.70	99.600	107.35	107.35	19,269
2026-05-25	98.000	101.00	95.950	99.775	99.775	10,330
2026-05-22	93.750	97.150	92.550	95.639	95.639	8,640
2026-05-21	93.000	97.125	91.800	92.750	92.750	23,004
2026-05-20	85.050	87.800	84.500	87.100	87.100	5,300
2026-05-19	85.050	86.750	84.050	84.700	84.700	7,490
2026-05-18	84.900	87.300	84.500	85.650	85.650	6,692
2026-05-15	89.000	89.850	84.950	85.250	85.250	9,239
2026-05-14	90.575	91.000	87.050	89.100	89.100	4,487
2026-05-13	90.525	92.500	89.300	89.800	89.800	14,831
2026-05-12	90.800	91.600	89.150	89.699	89.699	45,047
2026-05-11	90.250	92.000	89.600	90.925	90.925	7,135

← NewerPage 2 of 5 · 256 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.