Heijmans NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-28	53.150	53.450	52.800	53.050	51.567	4,277
2025-05-27	53.000	53.500	52.600	53.100	51.616	3,395
2025-05-23	53.400	53.400	51.050	52.497	51.030	6,663
2025-05-22	50.550	52.300	50.550	51.487	50.048	2,491
2025-05-21	52.000	52.500	50.700	50.800	49.380	5,461
2025-05-20	51.900	52.300	51.450	51.700	50.254	2,833
2025-05-19	50.500	51.800	50.450	51.422	49.985	7,036
2025-05-16	50.550	51.350	50.450	50.810	49.389	7,829
2025-05-15	49.740	50.447	49.700	50.300	48.894	5,891
2025-05-14	49.460	50.100	48.500	49.491	48.107	2,950
2025-05-13	48.620	49.260	48.520	48.960	47.591	5,119
2025-05-12	49.240	49.440	47.980	48.383	47.030	5,443
2025-05-09	49.200	49.280	48.460	48.830	47.465	2,290
2025-05-08	48.480	49.300	48.100	49.068	47.697	6,095
2025-05-07	47.500	48.100	46.900	47.700	46.367	5,850
2025-05-06	47.320	47.460	45.960	47.304	45.981	3,899
2025-05-02	45.200	46.500	45.120	46.219	44.926	7,729
2025-04-30	45.080	45.080	43.760	44.020	42.789	12,958
2025-04-29	44.660	45.500	43.740	45.078	43.818	3,490
2025-04-28	43.920	44.780	43.800	44.188	42.953	3,751
2025-04-25	40.480	44.440	40.280	43.816	42.591	6,662
2025-04-24	40.100	40.380	39.620	40.069	38.949	973
2025-04-23	38.980	39.960	38.730	39.589	38.482	8,702
2025-04-22	37.800	38.640	36.940	38.260	37.190	3,277
2025-04-17	41.700	41.780	39.600	40.574	37.749	3,231
2025-04-16	40.000	41.820	40.000	40.909	38.061	3,358
2025-04-15	39.600	40.520	39.580	40.233	37.432	5,088
2025-04-14	38.080	39.340	37.740	38.597	35.910	1,329
2025-04-11	37.760	37.760	36.360	36.804	34.241	6,435
2025-04-10	41.320	41.360	36.800	37.059	34.479	3,716
2025-04-09	35.540	36.960	35.000	35.810	33.317	4,902
2025-04-08	36.040	37.140	35.540	36.026	33.518	3,494
2025-04-07	31.500	35.660	30.860	35.231	32.778	4,897
2025-04-04	36.750	37.050	33.600	34.279	31.892	4,780
2025-04-03	37.000	39.400	37.000	39.178	36.451	8,982
2025-04-02	38.850	38.950	37.650	37.921	35.281	1,844
2025-04-01	39.450	39.450	38.650	39.000	36.285	1,819
2025-03-31	38.450	39.150	37.950	39.000	36.285	4,749
2025-03-28	41.000	41.450	40.250	40.876	38.030	4,898
2025-03-27	41.450	41.850	40.950	41.603	38.707	4,979
2025-03-26	40.950	41.800	40.900	41.369	38.489	9,550
2025-03-25	40.350	40.750	39.050	40.675	37.843	1,088
2025-03-24	39.350	40.150	39.350	39.950	37.169	509
2025-03-21	40.000	40.000	38.650	39.002	36.287	2,042
2025-03-20	40.250	40.350	38.950	39.510	36.759	4,198
2025-03-19	39.100	40.000	39.000	39.816	37.044	5,243
2025-03-18	39.600	39.600	39.150	39.360	36.620	2,937
2025-03-17	39.400	39.900	38.800	39.401	36.658	3,111
2025-03-14	38.750	39.400	38.750	39.250	36.517	1,933
2025-03-13	37.500	39.100	37.500	38.350	35.680	1,391
2025-03-12	37.200	39.000	36.500	38.509	35.828	5,464
2025-03-11	36.450	36.825	35.700	36.400	33.866	727
2025-03-10	38.250	38.450	36.100	36.196	33.676	2,035
2025-03-07	37.900	38.850	37.300	38.155	35.498	1,669
2025-03-06	40.500	40.600	38.750	39.035	36.317	2,606
2025-03-05	40.400	41.050	40.000	40.011	37.225	369
2025-03-04	40.000	40.950	39.650	39.912	37.133	1,787
2025-03-03	40.100	41.150	40.000	40.652	37.822	3,546
2025-02-28	39.550	40.200	38.900	40.012	37.227	2,610
2025-02-27	38.900	40.450	38.550	39.441	36.695	2,436

← NewerPage 7 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.