Koninklijke Heijmans N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-03	40.000	41.150	40.000	40.550	37.727	173,876
2025-02-28	39.500	40.400	38.900	40.400	37.588	161,887
2025-02-27	38.900	40.350	38.900	39.700	36.936	177,930
2025-02-26	37.700	39.150	37.050	38.950	36.239	132,735
2025-02-25	36.350	37.850	36.350	37.500	34.889	98,456
2025-02-24	37.700	37.950	35.700	36.800	34.238	191,164
2025-02-21	36.600	38.000	35.000	38.000	35.355	586,967
2025-02-20	33.950	34.650	33.350	33.350	31.028	146,538
2025-02-19	34.750	34.900	33.700	33.900	31.540	103,842
2025-02-18	34.800	34.900	34.250	34.700	32.284	57,113
2025-02-17	33.700	34.850	33.450	34.800	32.377	194,266
2025-02-14	32.100	33.550	31.450	33.450	31.121	141,450
2025-02-13	32.050	32.750	32.000	32.100	29.865	108,191
2025-02-12	31.900	32.850	31.300	31.550	29.354	86,483
2025-02-11	31.950	31.950	31.550	31.900	29.679	28,884
2025-02-10	31.500	32.600	31.500	32.000	29.772	37,164
2025-02-07	32.150	32.300	31.650	31.650	29.447	46,407
2025-02-06	31.500	32.100	31.250	31.900	29.679	48,268
2025-02-05	30.850	31.350	30.300	31.250	29.075	62,591
2025-02-04	31.350	31.450	30.850	30.850	28.702	41,019
2025-02-03	31.850	31.850	30.650	31.500	29.307	67,302
2025-01-31	31.550	32.450	31.550	32.250	30.005	94,002
2025-01-30	30.550	31.550	30.550	31.550	29.354	75,555
2025-01-29	30.350	31.250	30.350	30.350	28.237	54,541
2025-01-28	29.300	30.450	29.100	30.200	28.098	53,476
2025-01-27	29.200	29.600	28.650	29.150	27.121	47,182
2025-01-24	30.250	30.250	29.250	29.500	27.446	56,409
2025-01-23	29.700	30.350	29.400	30.250	28.144	54,039
2025-01-22	30.550	30.800	29.800	29.800	27.726	66,852
2025-01-21	30.500	30.600	30.050	30.550	28.423	96,888
2025-01-20	30.550	31.350	30.450	30.600	28.470	58,650
2025-01-17	30.600	31.150	30.550	30.550	28.423	66,145
2025-01-16	30.350	30.800	30.200	30.550	28.423	72,313
2025-01-15	29.750	30.150	29.750	29.950	27.865	49,293
2025-01-14	30.000	30.150	29.400	29.450	27.400	72,402
2025-01-13	30.300	30.300	29.550	29.650	27.586	54,883
2025-01-10	30.600	30.850	30.300	30.300	28.191	41,744
2025-01-09	31.150	31.150	30.450	30.600	28.470	42,545
2025-01-08	31.750	31.850	30.600	30.600	28.470	78,105
2025-01-07	31.900	32.500	31.550	31.800	29.586	86,030
2025-01-06	32.650	33.100	31.900	31.950	29.726	88,727
2025-01-03	32.400	32.400	31.900	32.350	30.098	43,140
2025-01-02	31.250	32.400	31.250	32.400	30.145	88,588
2024-12-31	30.350	31.550	30.350	31.550	29.354	53,257
2024-12-30	31.100	31.100	30.400	30.450	28.330	62,563
2024-12-27	31.050	31.750	31.000	31.200	29.028	54,759
2024-12-24	30.800	31.350	30.800	31.250	29.075	27,977
2024-12-23	31.500	31.500	30.600	30.800	28.656	48,571
2024-12-20	31.000	31.450	30.600	31.450	29.261	100,506
2024-12-19	31.300	31.900	31.300	31.350	29.168	111,604
2024-12-18	31.000	32.050	30.850	32.050	29.819	140,171
2024-12-17	30.700	31.250	30.600	31.000	28.842	63,455
2024-12-16	30.850	31.250	30.700	30.700	28.563	41,646
2024-12-13	30.900	31.350	30.250	30.900	28.749	105,382
2024-12-12	31.500	32.150	30.900	31.000	28.842	129,906
2024-12-11	30.250	31.200	29.800	31.050	28.888	123,521
2024-12-10	30.350	30.650	30.250	30.350	28.237	56,694
2024-12-09	31.000	31.200	30.200	30.350	28.237	94,728
2024-12-06	31.500	31.650	30.900	31.150	28.982	75,900
2024-12-05	31.350	31.600	31.000	31.500	29.307	113,084

← NewerPage 8 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	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
2020-04-17	0.2800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.