Heijmans NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	88.700	94.000	86.350	92.742	92.742	11,056
2026-05-07	90.700	92.400	88.800	90.964	90.964	9,453
2026-05-06	87.750	90.650	87.050	90.000	90.000	2,613
2026-05-05	84.150	86.600	84.100	86.365	86.365	1,579
2026-05-01	84.774	84.774	84.774	84.774	84.774	0
2026-04-30	83.350	86.350	82.300	84.774	84.774	1,703
2026-04-29	85.000	85.450	83.700	84.364	82.006	587
2026-04-28	88.000	88.000	83.900	85.216	82.834	1,251
2026-04-27	87.150	88.950	85.350	86.980	84.548	1,222
2026-04-24	88.000	89.000	86.750	87.461	85.016	1,669
2026-04-23	87.450	89.650	87.100	89.225	86.731	7,541
2026-04-22	89.650	89.750	87.500	88.433	85.961	5,371
2026-04-21	89.100	89.850	88.450	88.925	86.439	1,960
2026-04-20	88.000	88.800	87.500	88.025	85.564	2,809
2026-04-17	87.000	89.750	86.250	88.610	86.132	3,147
2026-04-16	88.000	89.000	86.200	86.581	84.160	2,353
2026-04-15	88.350	88.500	87.250	87.824	85.368	3,006
2026-04-14	87.200	88.250	86.350	87.825	85.370	12,981
2026-04-13	86.250	86.600	85.300	86.009	83.605	16,265
2026-04-10	85.700	88.700	84.600	86.186	83.776	1,856
2026-04-09	83.450	85.050	82.500	84.570	82.206	18,530
2026-04-08	81.950	83.950	81.500	81.599	79.318	18,925
2026-04-07	78.000	79.700	77.100	78.000	75.819	1,383
2026-04-02	78.800	78.950	75.450	76.287	74.154	3,531
2026-04-01	79.250	81.000	78.750	80.583	78.330	10,914
2026-03-31	74.250	76.750	73.400	75.331	73.225	9,962
2026-03-30	73.500	74.300	72.000	74.000	71.931	7,430
2026-03-27	77.000	77.500	72.900	74.100	72.028	8,312
2026-03-26	77.000	77.450	76.600	77.071	74.916	7,035
2026-03-25	78.800	80.050	77.350	77.877	75.700	3,880
2026-03-24	76.950	77.400	75.625	77.106	74.951	3,565
2026-03-23	72.600	78.150	71.100	77.462	75.296	13,769
2026-03-20	76.750	76.750	74.200	74.672	72.584	3,477
2026-03-19	77.200	78.350	74.150	74.735	72.645	14,345
2026-03-18	79.000	81.700	78.000	79.288	77.071	3,098
2026-03-17	76.050	78.850	75.500	77.517	75.350	4,419
2026-03-16	78.000	78.500	75.775	76.477	74.339	6,545
2026-03-13	81.500	81.500	77.550	78.750	76.548	10,862
2026-03-12	81.700	82.950	80.500	81.303	79.030	16,182
2026-03-11	82.000	83.450	81.700	82.312	80.011	5,076
2026-03-10	81.850	82.950	79.900	81.206	78.936	10,845
2026-03-09	80.000	80.200	77.900	78.916	76.710	3,299
2026-03-06	83.950	84.650	81.400	82.337	80.036	7,049
2026-03-05	86.350	86.350	82.650	84.303	81.946	11,345
2026-03-04	83.050	85.850	81.500	85.664	83.270	30,744
2026-03-03	86.450	86.450	82.400	83.204	80.878	14,855
2026-03-02	86.900	87.900	86.050	87.103	84.668	3,428
2026-02-27	92.200	92.200	88.200	88.700	86.220	8,446
2026-02-26	89.700	90.400	89.050	89.925	87.411	5,290
2026-02-25	90.100	91.150	89.250	90.200	87.678	33,320
2026-02-24	90.000	90.750	88.800	90.217	87.695	14,928
2026-02-23	90.950	91.400	89.550	90.136	87.616	18,563
2026-02-20	91.300	92.250	90.750	91.620	89.059	5,011
2026-02-19	90.500	92.550	88.500	91.467	88.910	12,840
2026-02-18	89.200	89.700	86.650	88.379	85.908	5,793
2026-02-17	89.750	89.750	86.550	87.681	85.230	15,960
2026-02-16	78.850	87.900	78.200	85.210	82.828	14,805
2026-02-13	71.900	80.300	70.650	79.846	77.614	17,239
2026-02-12	71.600	72.200	68.700	70.201	68.238	2,191
2026-02-11	70.800	72.000	70.750	71.291	69.298	6,212

← NewerPage 3 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.