Heijmans NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	72.600	72.600	70.800	71.198	69.207	615
2026-02-09	71.000	72.500	70.800	71.730	69.725	3,530
2026-02-06	70.100	71.000	69.950	70.823	68.843	3,777
2026-02-05	70.200	70.730	69.250	70.067	68.108	8,095
2026-02-04	72.450	72.850	70.200	70.200	68.237	2,339
2026-02-03	72.500	73.400	71.225	72.248	70.228	1,170
2026-02-02	69.000	72.100	68.901	71.050	69.064	2,871
2026-01-30	68.950	69.600	67.950	69.450	67.508	167,917
2026-01-29	69.900	70.850	68.000	69.800	67.849	22,547
2026-01-28	71.450	71.850	70.100	71.700	69.696	32,157
2026-01-27	70.350	71.800	70.200	70.550	68.578	8,461
2026-01-26	70.300	70.400	69.500	69.834	67.882	8,520
2026-01-23	71.200	71.250	69.750	70.537	68.565	3,966
2026-01-22	69.750	71.000	68.500	70.737	68.760	6,162
2026-01-21	68.150	68.450	66.850	67.900	66.002	3,106
2026-01-20	68.200	68.500	66.850	68.199	66.293	2,880
2026-01-19	69.350	70.000	67.000	69.299	67.362	8,351
2026-01-16	70.100	71.200	69.900	70.511	68.540	11,258
2026-01-15	68.000	70.000	67.600	69.520	67.576	5,505
2026-01-14	68.500	69.000	67.250	67.949	66.049	3,710
2026-01-13	70.600	71.000	67.500	68.650	66.731	4,308
2026-01-12	70.650	71.150	68.400	70.333	68.366	2,216
2026-01-09	70.700	70.950	69.650	70.334	68.367	2,544
2026-01-08	70.050	71.000	70.000	70.508	68.536	123,517
2026-01-07	70.800	71.250	70.100	70.330	68.363	5,554
2026-01-06	71.000	71.500	69.950	70.500	68.529	3,315
2026-01-05	70.000	70.650	69.050	70.063	68.104	2,822
2026-01-02	68.500	70.500	66.850	70.170	68.208	5,701
2025-12-31	68.300	68.500	67.250	67.675	65.783	927
2025-12-30	66.250	68.250	66.250	67.324	65.442	6,573
2025-12-29	67.000	67.000	65.150	66.209	64.358	2,109
2025-12-24	67.350	67.850	66.700	66.849	64.981	536
2025-12-23	66.500	67.050	66.150	66.776	64.909	4,433
2025-12-22	66.200	66.600	65.500	65.750	63.912	13,676
2025-12-19	65.950	66.625	65.500	65.978	64.133	24,769
2025-12-18	63.500	65.500	62.850	65.350	63.523	5,305
2025-12-17	64.950	65.350	63.100	63.234	61.467	1,804
2025-12-16	62.150	64.750	61.400	62.147	60.410	11,948
2025-12-15	62.700	63.150	62.013	62.200	60.461	2,056
2025-12-12	63.500	64.500	62.650	63.921	62.134	1,954
2025-12-11	63.000	63.000	62.000	62.100	60.364	23,964
2025-12-10	63.300	64.000	62.650	63.250	61.482	15,643
2025-12-09	63.000	63.650	61.500	62.900	61.142	8,111
2025-12-08	63.200	65.000	61.650	62.550	60.801	8,738
2025-12-05	63.900	66.450	62.800	64.507	62.704	52,599
2025-12-04	63.500	63.850	62.000	63.420	61.647	7,168
2025-12-03	61.700	62.600	60.500	62.208	60.469	33,954
2025-12-02	59.800	61.750	59.600	61.145	59.435	12,100
2025-12-01	59.400	60.500	58.500	59.524	57.860	6,920
2025-11-28	59.000	60.100	58.450	59.204	57.549	8,401
2025-11-27	59.200	59.950	58.800	59.301	57.643	13,336
2025-11-26	59.500	59.800	58.650	59.400	57.739	2,759
2025-11-25	58.900	60.200	58.250	59.254	57.597	21,780
2025-11-24	55.850	58.900	55.500	57.618	56.007	61,493
2025-11-21	56.500	56.500	54.900	55.169	53.627	4,862
2025-11-20	57.800	58.000	56.800	57.639	56.028	690
2025-11-19	56.000	57.700	55.300	56.868	55.278	16,788
2025-11-18	56.000	56.100	54.800	55.550	53.997	1,387
2025-11-17	57.650	58.250	55.750	56.655	55.071	1,236
2025-11-14	57.900	57.900	56.500	56.982	55.389	4,343

← NewerPage 4 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.