Heijmans NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	14.400	14.400	14.120	14.380	10.980	7,686
2022-01-20	14.740	14.760	14.471	14.500	11.071	2,061
2022-01-19	14.900	14.900	14.620	14.882	11.363	10,650
2022-01-18	15.060	15.100	14.880	14.940	11.407	6,591
2022-01-17	14.760	15.180	14.760	15.079	11.513	9,613
2022-01-14	14.820	14.960	14.820	14.840	11.331	3,531
2022-01-13	14.960	15.080	14.780	14.860	11.346	1,795
2022-01-12	14.520	14.940	14.520	14.719	11.239	3,837
2022-01-11	14.420	14.620	14.420	14.522	11.088	5,650
2022-01-10	14.800	14.800	14.340	14.400	10.995	1,712
2022-01-07	14.800	14.800	14.640	14.640	11.178	671
2022-01-06	14.620	14.800	14.620	14.760	11.270	1,263
2022-01-05	14.920	14.940	14.760	14.780	11.285	1,955
2022-01-04	15.140	15.180	14.800	14.967	11.428	1,995
2021-12-31	14.840	14.900	14.820	14.880	11.362	925
2021-12-30	14.640	14.700	14.540	14.682	11.210	5,993
2021-12-29	14.280	14.560	14.280	14.560	11.117	1,648
2021-12-24	14.000	14.000	13.900	13.900	10.613	5,154
2021-12-23	13.940	14.020	13.880	13.951	10.652	10,303
2021-12-22	13.560	13.880	13.500	13.761	10.507	1,701
2021-12-21	13.500	13.519	13.400	13.519	10.322	1,460
2021-12-20	13.360	13.420	13.160	13.320	10.170	3,210
2021-12-17	13.880	13.880	13.400	13.486	10.297	9,944
2021-12-16	13.680	14.120	13.680	14.040	10.720	3,011
2021-12-15	13.340	13.360	13.220	13.220	10.094	1,931
2021-12-14	13.480	13.480	13.239	13.239	10.108	2,391
2021-12-13	13.500	13.620	13.360	13.421	10.248	2,238
2021-12-10	13.280	13.560	13.280	13.501	10.309	3,424
2021-12-09	13.500	13.500	13.301	13.459	10.276	296
2021-12-08	13.680	13.680	13.440	13.440	10.262	681
2021-12-07	13.480	13.680	13.480	13.620	10.399	4,946
2021-12-06	13.400	13.440	13.260	13.340	10.186	4,092
2021-12-03	13.800	13.800	13.220	13.387	10.221	4,756
2021-12-02	13.560	13.700	13.460	13.601	10.385	8,750
2021-12-01	13.500	13.660	13.440	13.620	10.399	2,534
2021-11-30	13.520	13.520	13.180	13.340	10.186	1,469
2021-11-29	13.540	13.600	13.420	13.460	10.277	4,607
2021-11-26	13.300	13.580	13.300	13.461	10.278	1,444
2021-11-25	13.860	13.880	13.840	13.878	10.596	684
2021-11-24	14.060	14.080	14.000	14.000	10.690	957
2021-11-23	14.280	14.280	14.080	14.191	10.836	2,795
2021-11-22	14.320	14.540	14.300	14.442	11.027	214,508
2021-11-19	14.600	14.600	14.000	14.180	10.827	4,153
2021-11-18	14.820	14.820	14.480	14.500	11.071	1,262
2021-11-17	14.900	14.960	14.780	14.780	11.285	1,420
2021-11-16	14.980	14.980	14.840	14.879	11.360	4,358
2021-11-15	15.000	15.060	14.840	14.925	11.396	3,475
2021-11-12	14.840	14.980	14.820	14.968	11.429	5,240
2021-11-11	15.040	15.120	14.900	15.080	11.514	6,354
2021-11-10	14.880	15.080	14.840	15.010	11.461	15,903
2021-11-09	15.180	15.280	14.749	14.749	11.261	30,752
2021-11-08	14.520	15.402	14.520	15.402	11.760	3,974
2021-11-05	14.500	14.740	14.299	14.401	10.996	18,549
2021-11-04	13.940	14.580	13.940	14.579	11.131	18,615
2021-11-03	13.000	13.920	13.000	13.920	10.629	14,580
2021-11-02	12.460	12.520	12.220	12.340	9.422	11,520
2021-11-01	12.100	12.480	12.100	12.480	9.529	9,216
2021-10-29	12.080	12.100	11.980	12.040	9.193	1,561
2021-10-28	12.180	12.180	11.920	12.020	9.178	11,137
2021-10-27	12.260	12.260	12.160	12.180	9.300	4,217

← NewerPage 21 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.