Heijmans NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	62.100	62.750	61.850	62.025	60.291	6,049
2025-08-19	63.350	63.900	62.750	63.401	61.628	4,816
2025-08-18	62.200	63.500	61.500	63.249	61.481	5,820
2025-08-15	63.350	63.350	60.850	61.382	59.666	2,190
2025-08-14	62.000	62.600	60.950	61.775	60.048	4,496
2025-08-13	62.100	63.350	61.850	61.950	60.218	8,792
2025-08-12	61.600	61.900	60.250	61.664	59.940	8,083
2025-08-11	62.075	62.200	60.550	61.350	59.635	3,141
2025-08-08	61.550	62.000	60.500	61.603	59.881	2,796
2025-08-07	59.400	61.600	58.850	61.300	59.586	5,847
2025-08-06	60.000	60.800	57.550	59.900	58.225	4,432
2025-08-05	56.750	59.800	56.300	58.760	57.117	7,608
2025-08-04	55.800	56.750	55.100	56.600	55.018	3,164
2025-08-01	56.000	56.700	55.200	55.949	54.385	2,612
2025-07-31	54.950	56.650	54.950	55.921	54.358	13,193
2025-07-30	56.500	57.100	54.350	57.100	55.504	5,092
2025-07-29	53.600	56.350	53.600	55.650	54.094	27,937
2025-07-28	52.050	53.400	50.900	51.600	50.157	8,048
2025-07-25	58.750	59.000	49.660	52.197	50.738	45,157
2025-07-24	57.200	58.950	55.850	57.207	55.608	5,349
2025-07-23	56.150	57.000	55.550	55.828	54.267	2,863
2025-07-22	56.100	56.300	55.050	55.581	54.027	3,143
2025-07-21	56.350	56.800	55.650	55.986	54.421	2,987
2025-07-18	56.100	56.100	55.350	55.417	53.868	2,520
2025-07-17	56.000	57.000	54.450	55.324	53.777	6,803
2025-07-16	55.750	56.600	55.150	55.600	54.046	2,064
2025-07-15	56.650	57.000	55.950	56.110	54.541	1,652
2025-07-14	56.450	57.000	55.350	56.400	54.823	5,667
2025-07-11	56.050	57.300	56.000	56.650	55.066	6,378
2025-07-10	55.650	56.300	55.150	55.900	54.337	3,137
2025-07-09	54.650	55.500	54.250	54.350	52.831	4,085
2025-07-08	53.800	54.700	53.175	54.132	52.618	4,766
2025-07-07	51.650	53.900	51.650	53.125	51.640	3,250
2025-07-04	52.050	52.400	51.950	52.189	50.730	1,220
2025-07-03	52.600	52.750	52.150	52.411	50.946	4,311
2025-07-02	53.150	53.200	51.750	53.052	51.569	7,171
2025-07-01	55.000	55.100	52.500	54.275	52.758	4,045
2025-06-30	54.500	55.100	54.150	54.850	53.317	5,001
2025-06-27	53.600	54.650	52.950	54.083	52.571	4,156
2025-06-26	50.600	53.300	50.450	51.819	50.370	3,129
2025-06-25	51.600	52.250	50.550	50.940	49.515	12,833
2025-06-24	52.900	53.350	51.475	52.050	50.595	2,493
2025-06-23	52.400	53.000	52.050	52.350	50.887	4,291
2025-06-20	53.000	53.550	52.350	52.550	51.081	1,695
2025-06-19	54.900	55.050	52.400	53.354	51.862	3,969
2025-06-18	55.150	55.500	54.250	55.300	53.754	6,578
2025-06-17	55.650	56.650	55.050	55.350	53.803	8,519
2025-06-16	55.700	56.800	55.700	56.257	54.684	2,269
2025-06-13	56.100	56.100	55.200	55.700	54.143	5,605
2025-06-12	56.750	57.000	55.950	56.750	55.163	8,759
2025-06-11	55.400	56.850	54.450	55.728	54.170	9,078
2025-06-10	55.750	56.250	54.850	56.200	54.629	5,821
2025-06-09	54.550	55.800	54.500	55.750	54.191	5,803
2025-06-06	55.100	55.900	54.700	55.200	53.657	5,293
2025-06-05	55.600	57.100	54.150	55.142	53.600	17,083
2025-06-04	54.500	58.550	51.100	51.950	50.498	25,556
2025-06-03	57.950	58.600	57.350	57.955	56.335	6,889
2025-06-02	55.850	58.300	55.450	57.408	55.803	5,328
2025-05-30	53.950	56.100	53.925	55.705	54.148	7,102
2025-05-29	53.750	54.350	53.025	53.290	51.800	3,958

← NewerPage 6 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.