Heijmans NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	14.140	14.400	14.040	14.268	11.591	11,555
2022-04-14	14.180	14.180	13.900	13.978	11.356	3,085
2022-04-13	14.600	14.980	14.580	14.640	11.178	2,650
2022-04-12	14.600	14.700	14.380	14.700	11.224	458
2022-04-11	14.640	14.920	14.480	14.560	11.117	7,301
2022-04-08	14.140	14.400	14.140	14.140	10.797	2,491
2022-04-07	14.140	14.300	14.020	14.149	10.804	7,459
2022-04-06	14.260	14.380	13.920	14.240	10.873	4,291
2022-04-05	14.500	14.520	14.260	14.280	10.903	29,276
2022-04-04	14.760	14.760	14.400	14.514	11.082	11,774
2022-04-01	14.820	14.900	14.720	14.793	11.295	139,358
2022-03-31	15.040	15.200	14.760	14.880	11.362	3,186
2022-03-30	15.520	15.520	15.120	15.120	11.545	2,837
2022-03-29	15.200	15.340	15.200	15.200	11.606	1,928
2022-03-28	15.340	15.340	15.098	15.098	11.528	1,945
2022-03-25	15.360	15.420	15.260	15.405	11.762	1,285
2022-03-24	15.400	15.480	15.400	15.433	11.783	6,666
2022-03-23	15.660	15.680	15.400	15.640	11.942	4,248
2022-03-22	15.580	15.800	15.580	15.701	11.988	4,656
2022-03-21	15.240	15.760	15.240	15.620	11.927	3,767
2022-03-18	15.300	15.340	15.180	15.240	11.636	7,303
2022-03-17	15.360	15.420	15.080	15.120	11.545	12,780
2022-03-16	14.840	15.280	14.840	14.916	11.389	3,735
2022-03-15	14.620	14.640	14.460	14.589	11.139	11,691
2022-03-14	14.340	14.780	14.340	14.633	11.173	2,390
2022-03-11	14.040	14.280	14.000	14.114	10.777	4,852
2022-03-10	13.760	13.980	13.760	13.911	10.621	6,093
2022-03-09	13.200	13.820	13.200	13.321	10.171	1,817
2022-03-08	12.260	13.140	12.260	13.067	9.977	3,521
2022-03-07	12.560	12.820	12.060	12.517	9.557	6,868
2022-03-04	13.220	13.220	12.940	13.220	10.094	1,016
2022-03-03	13.260	13.620	13.260	13.340	10.186	2,046
2022-03-02	12.980	13.260	12.980	13.187	10.069	1,837
2022-03-01	13.700	13.700	13.140	13.559	10.353	9,878
2022-02-28	13.340	13.760	13.300	13.308	10.161	2,948
2022-02-25	13.200	13.540	13.060	13.480	10.293	3,013
2022-02-24	13.200	13.260	12.840	13.240	10.109	6,424
2022-02-23	13.420	13.500	13.140	13.140	10.033	3,937
2022-02-22	13.500	13.640	13.240	13.480	10.293	3,549
2022-02-21	14.360	14.360	13.660	14.040	10.720	9,781
2022-02-18	14.800	15.400	14.200	15.260	11.652	26,337
2022-02-17	14.980	15.060	14.800	14.841	11.331	6,288
2022-02-16	14.820	15.120	14.820	15.040	11.484	3,533
2022-02-15	14.780	14.780	14.520	14.680	11.209	4,734
2022-02-14	14.660	14.820	14.380	14.659	11.193	9,063
2022-02-11	14.940	15.080	14.920	14.960	11.423	5,781
2022-02-10	15.000	15.120	14.880	15.040	11.484	4,205
2022-02-09	14.600	14.940	14.600	14.752	11.263	2,898
2022-02-08	14.560	14.740	14.520	14.740	11.255	7,624
2022-02-07	14.440	14.800	14.440	14.760	11.270	1,846
2022-02-04	14.640	14.640	14.440	14.520	11.087	11,368
2022-02-03	14.540	14.580	14.260	14.580	11.132	15,457
2022-02-02	14.420	14.640	14.420	14.480	11.056	14,440
2022-02-01	14.460	14.560	14.360	14.400	10.995	23,234
2022-01-31	14.440	14.440	14.240	14.280	10.903	2,512
2022-01-28	14.460	14.460	14.180	14.340	10.949	3,130
2022-01-27	14.260	14.300	14.120	14.249	10.879	7,582
2022-01-26	13.900	14.460	13.780	14.280	10.903	18,823
2022-01-25	13.820	13.980	13.660	13.820	10.552	3,304
2022-01-24	14.240	14.240	13.540	13.743	10.493	8,983

← NewerPage 20 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.