Heijmans NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	37.600	38.950	37.050	38.860	36.154	6,538
2025-02-25	36.300	37.850	36.300	37.200	34.610	4,522
2025-02-24	37.800	38.250	36.150	37.000	34.424	6,770
2025-02-21	36.700	37.800	35.100	37.468	34.860	5,065
2025-02-20	34.100	34.550	33.350	33.697	31.351	2,778
2025-02-19	34.750	34.900	33.700	34.050	31.679	768
2025-02-18	34.850	34.850	34.450	34.576	32.169	1,048
2025-02-17	33.700	34.850	33.600	34.650	32.238	1,724
2025-02-14	31.800	33.350	31.800	33.186	30.875	1,823
2025-02-13	32.200	32.600	32.000	32.305	30.056	898
2025-02-12	31.900	32.650	31.450	31.700	29.493	753
2025-02-11	31.700	31.950	31.600	31.800	29.586	142
2025-02-10	31.650	32.250	31.650	31.927	29.705	1,030
2025-02-07	32.100	32.350	31.700	31.994	29.767	823
2025-02-06	31.650	32.150	31.400	31.950	29.726	1,407
2025-02-05	30.850	31.250	29.900	31.157	28.988	2,593
2025-02-04	31.350	31.650	30.700	31.000	28.842	398
2025-02-03	31.750	31.750	30.750	31.423	29.235	3,159
2025-01-31	31.900	32.350	31.750	32.241	29.996	2,272
2025-01-30	30.500	31.550	30.500	31.344	29.162	3,001
2025-01-29	30.400	31.300	30.300	30.764	28.622	2,596
2025-01-28	29.250	30.400	29.250	30.233	28.128	9,249
2025-01-27	29.300	29.550	28.800	29.350	27.307	433
2025-01-24	30.250	30.250	29.300	29.550	27.493	1,163
2025-01-23	29.700	30.350	29.500	30.128	28.031	905
2025-01-22	30.550	30.700	29.850	29.850	27.772	6,322
2025-01-21	30.600	30.600	30.150	30.450	28.330	780
2025-01-20	30.500	31.200	30.500	30.750	28.609	3,036
2025-01-17	30.600	31.100	30.550	31.000	28.842	3,550
2025-01-16	30.450	30.950	30.250	30.436	28.317	1,421
2025-01-15	30.000	30.150	29.750	30.000	27.911	2,522
2025-01-14	29.850	30.350	29.450	29.450	27.400	7,740
2025-01-13	30.300	30.850	29.550	29.818	27.742	2,292
2025-01-10	30.750	30.850	30.500	30.568	28.440	227
2025-01-09	31.050	31.350	30.525	30.717	28.579	1,350
2025-01-08	31.800	31.950	30.800	31.355	29.172	566
2025-01-07	31.850	32.500	31.550	32.214	29.971	523
2025-01-06	32.600	33.250	31.900	32.262	30.015	1,567
2025-01-03	32.400	32.400	32.000	32.200	29.958	343
2025-01-02	31.300	32.300	31.200	31.981	29.754	1,894
2024-12-31	30.450	31.550	30.350	31.550	29.353	3,396
2024-12-30	31.000	31.200	30.450	30.450	28.330	1,875
2024-12-27	31.200	31.550	31.000	31.442	29.253	1,114
2024-12-24	31.100	31.300	30.700	31.300	29.121	1,868
2024-12-23	31.500	31.500	30.750	30.750	28.609	474
2024-12-20	31.000	31.400	30.650	31.238	29.063	12,241
2024-12-19	31.400	31.850	31.200	31.700	29.493	644
2024-12-18	31.000	31.900	30.700	31.834	29.617	3,791
2024-12-17	30.750	31.250	30.500	31.100	28.935	3,610
2024-12-16	30.850	31.200	30.800	30.900	28.749	2,106
2024-12-13	30.950	31.300	30.450	30.950	28.795	178
2024-12-12	31.500	32.050	31.071	31.071	28.908	3,907
2024-12-11	30.200	31.200	29.900	30.963	28.807	1,395
2024-12-10	30.250	30.600	30.200	30.600	28.470	1,313
2024-12-09	31.050	31.150	30.350	30.477	28.355	2,112
2024-12-06	31.650	31.650	30.900	31.136	28.968	1,130
2024-12-05	31.350	31.550	31.050	31.211	29.038	2,042
2024-12-04	30.900	31.550	30.850	31.400	29.214	2,315
2024-12-03	29.650	30.800	29.650	30.434	28.315	2,801
2024-12-02	28.900	29.700	28.750	29.600	27.539	3,856

← NewerPage 8 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.