Heijmans NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	80.450	80.750	79.500	79.675	79.675	2,670
2026-10-22	81.000	82.800	78.875	79.100	79.100	3,988
2026-10-21	82.500	82.575	81.150	81.700	81.700	11,151
2026-10-20	79.800	82.450	79.750	81.700	81.700	1,557
2026-10-19	82.100	82.100	80.275	80.625	80.625	2,581
2026-10-16	80.500	82.700	80.500	82.700	82.700	1,992
2026-10-15	78.900	79.750	77.300	79.500	79.500	27,819
2026-10-14	82.000	82.000	79.050	79.050	79.050	13,213
2026-10-13	80.300	82.450	80.125	80.600	80.600	3,393
2026-10-12	82.075	82.450	80.450	80.500	80.500	13,896
2026-10-09	83.700	83.700	81.300	81.400	81.400	17,630
2026-10-08	80.700	82.425	80.000	82.150	82.150	11,872
2026-10-07	84.350	84.700	82.050	82.050	82.050	6,207
2026-10-06	86.000	86.200	84.850	85.100	85.100	2,334
2026-10-05	88.700	88.900	84.850	85.525	85.525	16,116
2026-10-02	89.650	90.500	88.450	89.450	89.450	9,779
2026-10-01	90.150	91.000	87.900	89.050	89.050	3,342
2026-09-30	90.400	90.875	89.200	90.100	90.100	4,277
2026-09-29	91.000	92.050	89.650	89.650	89.650	20,177
2026-09-28	85.600	90.750	85.250	90.500	90.500	19,581
2026-09-25	88.100	88.125	85.900	85.900	85.900	3,423
2026-09-24	86.360	87.350	85.425	86.750	86.750	3,407
2026-09-23	86.500	88.150	86.500	87.200	87.200	8,027
2026-09-22	82.700	86.500	81.000	85.700	85.700	30,803
2026-09-21	88.000	89.800	87.275	89.200	89.200	2,973
2026-09-18	88.150	88.225	86.500	86.850	86.850	2,389
2026-09-17	87.700	88.300	87.500	87.950	87.950	11,257
2026-09-16	86.050	87.850	84.400	87.367	87.367	4,025
2026-09-15	84.550	85.850	83.775	84.650	84.650	2,446
2026-09-14	85.900	86.750	84.050	84.300	84.300	5,995
2026-09-11	83.600	87.100	83.600	86.425	86.425	4,541
2026-09-10	86.400	88.000	83.100	83.375	83.375	5,615
2026-09-09	86.650	86.850	85.700	86.000	86.000	5,701
2026-09-08	86.350	87.000	85.300	86.100	86.100	4,961
2026-09-07	86.750	88.400	86.300	86.400	86.400	2,453
2026-09-04	87.000	88.250	84.450	86.650	86.650	4,833
2026-09-03	86.500	86.950	85.350	86.200	86.200	2,123
2026-09-02	87.250	89.000	85.000	86.621	86.621	7,295
2026-09-01	88.750	89.500	86.700	86.950	86.950	7,598
2026-08-31	89.000	90.500	87.000	88.750	88.750	3,652
2026-08-28	88.500	90.350	88.010	89.748	89.748	4,880
2026-08-27	88.750	89.325	87.550	87.600	87.600	2,790
2026-08-26	88.000	89.250	87.850	88.520	88.520	1,830
2026-08-25	88.700	88.950	87.350	87.800	87.800	1,464
2026-08-24	87.700	88.100	86.200	87.150	87.150	4,387
2026-08-21	88.600	90.500	86.800	87.589	87.589	5,681
2026-08-20	90.000	90.500	88.100	88.896	88.896	1,273
2026-08-19	90.650	90.650	88.000	88.200	88.200	2,284
2026-08-18	90.950	92.000	88.900	89.888	89.888	3,054
2026-08-17	92.175	94.100	90.300	91.800	91.800	2,049
2026-08-14	93.000	93.000	91.200	91.850	91.850	1,975
2026-08-13	92.000	93.100	91.000	92.300	92.300	4,733
2026-08-12	92.100	92.550	91.200	91.300	91.300	1,708
2026-08-11	91.650	91.850	90.500	91.400	91.400	3,515
2026-08-10	89.050	92.000	87.500	91.950	91.950	6,974
2026-08-07	88.500	90.050	87.700	88.493	88.493	4,507
2026-08-06	92.000	92.300	89.400	90.425	90.425	6,592
2026-08-05	93.000	93.800	91.500	92.425	92.425	2,718
2026-08-04	92.550	93.300	90.300	92.500	92.500	1,437
2026-08-03	94.775	95.050	90.650	91.864	91.864	4,699

Page 1 of 22 · 1,269 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.