Heijmans NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 28.100 | 29.000 | 27.950 | 28.800 | 26.795 | 1,845 |
| 2024-11-28 | 28.200 | 28.300 | 28.000 | 28.250 | 26.283 | 113 |
| 2024-11-27 | 27.600 | 28.300 | 27.450 | 28.100 | 26.144 | 3,345 |
| 2024-11-26 | 28.000 | 28.250 | 27.600 | 27.736 | 25.805 | 334 |
| 2024-11-25 | 28.200 | 28.600 | 27.900 | 28.355 | 26.381 | 2,507 |
| 2024-11-22 | 28.000 | 28.200 | 27.550 | 27.926 | 25.982 | 3,581 |
| 2024-11-21 | 28.100 | 28.200 | 27.600 | 27.716 | 25.787 | 541 |
| 2024-11-20 | 28.450 | 29.100 | 28.000 | 28.200 | 26.237 | 1,821 |
| 2024-11-19 | 27.500 | 27.550 | 27.100 | 27.229 | 25.333 | 1,806 |
| 2024-11-18 | 29.650 | 29.700 | 27.400 | 27.749 | 25.817 | 3,256 |
| 2024-11-15 | 27.650 | 30.000 | 27.350 | 29.410 | 27.362 | 5,546 |
| 2024-11-14 | 26.800 | 28.750 | 26.800 | 27.909 | 25.966 | 10,128 |
| 2024-11-13 | 25.850 | 26.050 | 25.200 | 25.426 | 23.656 | 5,958 |
| 2024-11-12 | 25.850 | 26.250 | 25.750 | 25.892 | 24.089 | 2,064 |
| 2024-11-11 | 26.350 | 27.200 | 26.350 | 26.750 | 24.888 | 2,138 |
| 2024-11-08 | 25.400 | 26.100 | 25.400 | 25.908 | 24.104 | 3,599 |
| 2024-11-07 | 24.700 | 25.200 | 24.650 | 25.100 | 23.353 | 881 |
| 2024-11-06 | 24.700 | 25.200 | 24.350 | 24.528 | 22.820 | 2,997 |
| 2024-11-05 | 24.900 | 25.100 | 24.650 | 24.696 | 22.976 | 973 |
| 2024-11-04 | 25.450 | 25.600 | 24.900 | 25.338 | 23.574 | 1,908 |
| 2024-11-01 | 25.000 | 26.350 | 25.000 | 26.023 | 24.211 | 1,901 |
| 2024-10-31 | 24.800 | 25.100 | 24.400 | 24.823 | 23.094 | 2,653 |
| 2024-10-30 | 25.000 | 25.150 | 24.700 | 25.076 | 23.330 | 999 |
| 2024-10-29 | 25.450 | 25.450 | 24.950 | 25.111 | 23.363 | 351 |
| 2024-10-28 | 25.700 | 25.700 | 25.000 | 25.350 | 23.585 | 490 |
| 2024-10-25 | 25.850 | 25.900 | 25.100 | 25.500 | 23.725 | 1,371 |
| 2024-10-24 | 25.500 | 25.650 | 25.350 | 25.394 | 23.626 | 365 |
| 2024-10-23 | 25.500 | 25.900 | 25.450 | 25.451 | 23.679 | 110 |
| 2024-10-22 | 25.900 | 25.950 | 25.500 | 25.750 | 23.957 | 1,812 |
| 2024-10-21 | 25.850 | 26.100 | 25.650 | 25.763 | 23.969 | 1,727 |
| 2024-10-18 | 25.950 | 26.300 | 25.850 | 26.094 | 24.278 | 1,967 |
| 2024-10-17 | 27.050 | 27.200 | 26.100 | 26.950 | 25.074 | 4,511 |
| 2024-10-16 | 26.900 | 27.250 | 26.900 | 27.054 | 25.171 | 1,830 |
| 2024-10-15 | 27.000 | 27.200 | 26.850 | 27.113 | 25.225 | 1,813 |
| 2024-10-14 | 27.500 | 27.550 | 26.650 | 26.800 | 24.934 | 2,488 |
| 2024-10-11 | 27.300 | 27.650 | 27.300 | 27.539 | 25.622 | 1,450 |
| 2024-10-10 | 27.500 | 27.800 | 27.100 | 27.350 | 25.446 | 1,259 |
| 2024-10-09 | 26.400 | 27.350 | 26.400 | 27.200 | 25.306 | 2,858 |
| 2024-10-08 | 26.350 | 26.500 | 26.200 | 26.200 | 24.376 | 776 |
| 2024-10-07 | 26.750 | 26.850 | 26.300 | 26.750 | 24.888 | 1,443 |
| 2024-10-04 | 25.900 | 26.850 | 25.900 | 26.661 | 24.805 | 2,103 |
| 2024-10-03 | 26.000 | 26.000 | 25.550 | 25.800 | 24.004 | 313 |
| 2024-10-02 | 25.900 | 26.200 | 25.850 | 25.900 | 24.097 | 2,220 |
| 2024-10-01 | 25.950 | 26.150 | 25.500 | 25.858 | 24.058 | 1,592 |
| 2024-09-30 | 26.050 | 26.250 | 25.850 | 26.150 | 24.329 | 2,844 |
| 2024-09-27 | 24.950 | 25.800 | 24.850 | 25.750 | 23.957 | 598 |
| 2024-09-26 | 25.000 | 25.050 | 24.750 | 24.850 | 23.120 | 2,056 |
| 2024-09-25 | 24.550 | 24.850 | 24.550 | 24.732 | 23.010 | 3,671 |
| 2024-09-24 | 24.700 | 24.900 | 24.550 | 24.654 | 22.937 | 6,048 |
| 2024-09-23 | 24.250 | 24.800 | 24.150 | 24.750 | 23.027 | 1,839 |
| 2024-09-20 | 24.650 | 24.950 | 24.050 | 24.116 | 22.437 | 2,488 |
| 2024-09-19 | 23.700 | 24.500 | 23.700 | 24.376 | 22.679 | 1,045 |
| 2024-09-18 | 23.800 | 23.900 | 23.500 | 23.691 | 22.042 | 2,330 |
| 2024-09-17 | 23.700 | 23.800 | 23.600 | 23.732 | 22.079 | 511 |
| 2024-09-16 | 23.750 | 23.800 | 23.500 | 23.548 | 21.908 | 1,424 |
| 2024-09-13 | 22.850 | 23.300 | 22.850 | 23.113 | 21.504 | 485 |
| 2024-09-12 | 23.050 | 23.200 | 22.500 | 22.920 | 21.324 | 2,904 |
| 2024-09-11 | 23.250 | 23.550 | 22.800 | 22.999 | 21.397 | 2,368 |
| 2024-09-10 | 23.100 | 23.300 | 23.000 | 23.166 | 21.553 | 1,329 |
| 2024-09-09 | 23.450 | 23.550 | 23.150 | 23.300 | 21.678 | 534 |
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.