Heijmans NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-13	56.750	59.000	56.150	57.603	55.993	4,836
2025-11-12	56.200	56.800	56.000	56.430	54.852	3,886
2025-11-11	55.750	56.250	55.350	55.741	54.183	2,941
2025-11-10	55.150	55.950	55.150	55.539	53.986	2,086
2025-11-07	55.500	55.850	53.650	54.511	52.987	10,318
2025-11-06	56.150	56.350	54.675	55.188	53.645	6,081
2025-11-05	58.400	58.500	56.650	57.274	55.673	2,381
2025-11-04	59.050	59.600	57.800	58.558	56.921	1,894
2025-11-03	61.500	62.500	58.600	59.067	57.415	8,411
2025-10-31	64.000	64.000	58.150	60.806	59.106	6,333
2025-10-30	63.100	63.900	61.850	62.857	61.100	9,840
2025-10-29	63.300	63.800	62.450	63.400	61.628	15,382
2025-10-28	62.500	63.400	61.500	63.100	61.336	4,813
2025-10-27	62.200	62.650	61.500	62.424	60.678	3,426
2025-10-24	60.800	61.800	59.750	61.550	59.829	2,552
2025-10-23	60.000	61.000	59.600	60.154	58.472	2,119
2025-10-22	59.450	60.100	57.500	59.627	57.960	6,292
2025-10-21	60.400	61.000	58.100	58.500	56.865	7,478
2025-10-20	59.600	60.750	59.100	59.950	58.274	5,285
2025-10-17	58.950	59.750	58.100	59.200	57.545	6,905
2025-10-16	59.200	60.250	55.150	57.032	55.437	11,235
2025-10-15	61.200	62.350	60.350	61.982	60.250	5,555
2025-10-14	60.800	60.900	59.175	60.380	58.692	999
2025-10-13	59.875	61.700	58.750	60.950	59.246	1,576
2025-10-10	60.100	60.300	58.950	59.534	57.869	644
2025-10-09	60.400	60.900	59.450	59.900	58.225	7,189
2025-10-08	61.100	61.550	59.800	60.262	58.577	56,202
2025-10-07	59.500	61.750	58.650	61.331	59.616	3,717
2025-10-06	57.950	59.350	57.150	58.125	56.500	3,676
2025-10-03	58.850	59.350	57.600	58.394	56.762	2,237
2025-10-02	58.950	59.400	58.050	59.208	57.553	1,390
2025-10-01	59.300	59.400	57.900	58.979	57.330	4,314
2025-09-30	57.850	59.200	57.150	58.420	56.787	4,201
2025-09-29	58.850	58.850	57.850	58.200	56.573	1,874
2025-09-26	58.000	58.500	57.200	58.300	56.670	5,040
2025-09-25	58.150	58.400	56.300	56.851	55.262	7,138
2025-09-24	58.950	59.500	58.600	59.500	57.837	923
2025-09-23	59.450	60.500	58.300	59.007	57.357	1,279
2025-09-22	61.750	61.800	58.700	58.913	57.266	58,249
2025-09-19	62.200	63.000	61.800	62.093	60.357	6,102
2025-09-18	60.400	61.600	59.750	60.931	59.228	5,083
2025-09-17	59.050	60.650	58.550	59.782	58.111	5,959
2025-09-16	60.850	62.000	58.400	58.812	57.168	1,001
2025-09-15	60.150	60.300	58.000	59.539	57.875	1,824
2025-09-12	59.600	60.300	58.950	59.500	57.837	2,322
2025-09-11	57.950	60.000	56.700	59.150	57.496	2,577
2025-09-10	58.600	58.750	57.800	58.500	56.865	1,693
2025-09-09	58.500	58.600	57.350	58.095	56.470	3,944
2025-09-08	56.500	58.700	56.250	57.775	56.160	2,187
2025-09-05	54.950	55.800	54.300	55.568	54.015	1,936
2025-09-04	54.450	55.200	53.750	54.522	52.998	1,754
2025-09-03	55.300	55.900	54.000	54.642	53.114	7,924
2025-09-02	56.500	57.450	54.800	55.396	53.847	10,702
2025-09-01	58.700	59.450	57.250	57.675	56.063	4,330
2025-08-29	59.400	60.150	58.600	59.123	57.470	4,104
2025-08-28	59.450	60.400	58.900	59.421	57.760	2,292
2025-08-27	61.100	61.100	59.400	60.050	58.371	5,177
2025-08-26	62.500	62.700	58.950	59.675	58.007	10,042
2025-08-22	63.600	65.250	63.100	64.950	63.134	4,403
2025-08-21	62.150	64.000	62.000	63.400	61.628	5,713

← NewerPage 5 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.