Amsterdam - Delayed Quote
EUR
Koninklijke Heijmans N.V. (HEIJM.AS)
84.70
+2.75
(+3.36%)
At close: October 30 at 5:35:06 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
81.50
86.35
77.75
84.70
84.70
203,303
Oct 29, 2026
81.20
82.85
80.95
81.95
81.95
57,950
Oct 28, 2026
82.35
82.40
80.80
82.00
82.00
27,875
Oct 27, 2026
81.30
82.70
81.20
81.90
81.90
34,836
Oct 26, 2026
80.65
81.80
80.10
81.05
81.05
28,447
Oct 23, 2026
80.00
80.95
79.30
79.50
79.50
32,739
Oct 22, 2026
80.80
81.50
78.55
78.90
78.90
52,887
Oct 21, 2026
82.45
82.60
81.15
81.75
81.75
39,366
Oct 20, 2026
80.10
82.45
79.65
81.80
81.80
43,818
Oct 19, 2026
81.95
82.25
80.25
81.20
81.20
42,147
Oct 16, 2026
80.50
82.70
80.10
82.70
82.70
82,723
Oct 15, 2026
78.00
80.10
77.30
80.10
80.10
59,448
Oct 14, 2026
81.40
81.70
79.15
79.15
79.15
51,220
Oct 13, 2026
80.10
82.45
79.80
80.60
80.60
55,226
Oct 12, 2026
82.10
82.20
80.50
80.50
80.50
45,638
Oct 9, 2026
82.50
82.80
81.20
81.65
81.65
51,742
Oct 8, 2026
80.60
82.45
80.00
82.40
82.40
60,480
Oct 7, 2026
84.35
84.70
82.00
82.00
82.00
44,653
Oct 6, 2026
86.00
86.45
84.80
85.10
85.10
49,678
Oct 5, 2026
88.60
88.60
84.75
85.50
85.50
70,831
Oct 2, 2026
89.65
90.45
88.30
88.95
88.95
31,712
Oct 1, 2026
89.95
89.95
87.80
89.05
89.05
42,500
Sep 30, 2026
90.00
91.00
89.10
89.95
89.95
57,933
Sep 29, 2026
90.55
92.10
89.65
89.65
89.65
51,495
Sep 28, 2026
85.60
90.90
85.50
90.50
90.50
129,085
Sep 25, 2026
88.05
88.25
85.90
85.90
85.90
38,549
Sep 24, 2026
85.95
87.40
85.25
87.25
87.25
41,186
Sep 23, 2026
86.55
88.15
86.50
87.20
87.20
63,686
Sep 22, 2026
82.95
86.60
82.15
86.10
86.10
2,270,561
Sep 21, 2026
87.90
89.80
87.35
89.00
89.00
36,567
Sep 18, 2026
87.85
88.40
86.45
87.45
87.45
64,989
Sep 17, 2026
87.50
88.40
87.30
88.30
88.30
28,383
Sep 16, 2026
86.05
87.85
86.05
87.30
87.30
70,595
Sep 15, 2026
84.40
85.90
83.50
85.10
85.10
33,705
Sep 14, 2026
85.65
85.90
84.10
84.35
84.35
66,491
Sep 11, 2026
83.60
87.10
83.60
87.10
87.10
36,376
Sep 10, 2026
86.10
86.40
83.15
83.50
83.50
50,227
Sep 9, 2026
86.15
86.80
85.80
86.40
86.40
34,922
Sep 8, 2026
86.10
86.80
85.15
86.65
86.65
36,304
Sep 7, 2026
87.00
88.40
86.05
86.30
86.30
45,718
Sep 4, 2026
86.95
88.25
84.40
86.85
86.85
59,308
Sep 3, 2026
86.50
87.00
85.20
87.00
87.00
24,799
Sep 2, 2026
86.50
88.00
85.65
86.00
86.00
36,630
Sep 1, 2026
88.50
88.70
86.85
87.65
87.65
28,535
Aug 31, 2026
89.05
89.05
88.35
88.45
88.45
58,495
Aug 28, 2026
88.10
90.40
88.10
89.55
89.55
26,934
Aug 27, 2026
88.50
89.25
87.55
88.10
88.10
26,736
Aug 26, 2026
87.80
89.30
87.80
88.80
88.80
24,353
Aug 25, 2026
88.00
88.75
87.35
87.45
87.45
32,012
Aug 24, 2026
87.05
88.05
86.25
87.05
87.05
34,597
Aug 21, 2026
88.60
89.70
86.60
87.70
87.70
59,478
Aug 20, 2026
88.50
89.90
88.00
88.45
88.45
23,006
Aug 19, 2026
90.00
90.50
88.15
88.60
88.60
25,359
Aug 18, 2026
90.65
91.20
89.50
89.50
89.50
32,170
Aug 17, 2026
92.00
93.00
91.25
91.25
91.25
19,513
Aug 14, 2026
92.00
92.25
91.15
91.50
91.50
26,457
Aug 13, 2026
92.00
93.20
91.40
92.60
92.60
32,856
Aug 12, 2026
92.05
92.60
91.20
91.50
91.50
22,151
Aug 11, 2026
91.60
91.95
90.40
91.10
91.10
22,797
Aug 10, 2026
88.50
92.10
88.30
91.60
91.60
64,740
Aug 7, 2026
89.00
90.15
87.60
87.90
87.90
54,995
Aug 6, 2026
92.30
92.30
89.30
89.30
89.30
45,727
Aug 5, 2026
92.70
93.70
91.65
91.80
91.80
30,533
Aug 4, 2026
92.55
93.20
91.40
91.40
91.40
45,257
Aug 3, 2026
94.75
95.40
90.45
91.65
91.65
53,485
Jul 31, 2026
95.25
96.20
92.90
93.45
93.45
43,470
Jul 30, 2026
89.65
95.30
89.65
94.70
94.70
64,205
Jul 29, 2026
87.95
90.65
85.05
89.65
89.65
51,679
Jul 28, 2026
91.95
93.50
89.55
90.55
90.55
63,290
Jul 27, 2026
95.15
95.90
93.00
93.15
93.15
45,023
Jul 24, 2026
98.80
103.00
93.25
94.95
94.95
91,102
Jul 23, 2026
98.15
99.05
96.10
97.20
97.20
35,569
Jul 22, 2026
97.65
100.00
97.35
98.85
98.85
32,854
Jul 21, 2026
96.10
98.50
96.10
98.25
98.25
37,371
Jul 20, 2026
95.00
97.40
93.75
96.35
96.35
26,910
Jul 17, 2026
95.25
95.40
93.55
95.30
95.30
42,582
Jul 16, 2026
98.75
99.10
95.25
96.85
96.85
33,580
Jul 15, 2026
97.60
98.90
95.90
98.75
98.75
69,391
Jul 14, 2026
95.60
96.90
93.25
96.15
96.15
59,934
Jul 13, 2026
98.95
99.00
96.70
96.90
96.90
74,288
Jul 10, 2026
103.90
104.00
99.40
100.10
100.10
75,293
Jul 9, 2026
104.00
106.20
103.80
104.30
104.30
59,985
Jul 8, 2026
106.90
106.90
100.60
101.00
101.00
99,826
Jul 7, 2026
109.80
109.90
106.90
107.40
107.40
79,018
Jul 6, 2026
110.50
111.60
109.50
110.50
110.50
35,266
Jul 3, 2026
108.40
112.70
108.40
111.90
111.90
29,203
Jul 2, 2026
111.90
111.90
107.60
107.60
107.60
50,724
Jul 1, 2026
114.00
114.00
110.40
111.20
111.20
40,955
Jun 30, 2026
115.00
115.20
113.60
114.00
114.00
63,507
Jun 29, 2026
115.00
115.00
112.50
113.60
113.60
31,533
Jun 26, 2026
116.00
116.40
113.90
115.00
115.00
38,892
Jun 25, 2026
115.00
116.90
114.50
116.00
116.00
48,516
Jun 24, 2026
115.00
115.00
111.50
114.70
114.70
53,917
Jun 23, 2026
115.00
115.00
112.10
114.40
114.40
56,254
Jun 22, 2026
116.60
117.10
115.50
117.10
117.10
64,941
Jun 19, 2026
116.70
117.00
114.70
115.90
115.90
56,950
Jun 18, 2026
115.50
117.80
114.50
116.80
116.80
76,235
Jun 17, 2026
112.50
115.20
111.10
115.10
115.10
66,599
Jun 16, 2026
113.50
114.20
112.20
112.90
112.90
37,009
Jun 15, 2026
114.40
115.00
112.90
113.00
113.00
48,283
Jun 12, 2026
110.70
112.60
109.90
111.30
111.30
64,413
Jun 11, 2026
104.20
108.80
104.20
108.80
108.80
51,155
Jun 10, 2026
103.80
106.80
102.80
104.10
104.10
53,897
Jun 9, 2026
105.00
106.70
102.70
103.10
103.10
48,878
Jun 8, 2026
103.10
105.30
102.60
104.60
104.60
37,420
Jun 5, 2026
104.00
107.40
103.30
105.60
105.60
57,610
Jun 4, 2026
104.30
104.70
101.70
103.00
103.00
48,023
Jun 3, 2026
104.20
104.90
102.90
104.30
104.30
41,462
Jun 2, 2026
105.00
106.10
104.40
105.00
105.00
50,179
Jun 1, 2026
106.00
106.00
102.20
104.40
104.40
52,753
May 29, 2026
103.30
106.40
102.70
106.40
106.40
153,469
May 28, 2026
105.90
106.70
100.10
101.40
101.40
83,848
May 27, 2026
108.00
108.00
105.10
107.00
107.00
73,347
May 26, 2026
101.60
109.70
101.50
106.30
106.30
90,961
May 25, 2026
98.00
101.00
97.95
101.00
101.00
59,428
May 22, 2026
94.10
97.20
93.20
96.50
96.50
84,173
May 21, 2026
93.35
97.25
91.80
93.15
93.15
172,620
May 20, 2026
84.50
88.00
84.50
86.80
86.80
52,551
May 19, 2026
85.00
86.70
84.25
84.90
84.90
43,644
May 18, 2026
85.00
87.10
84.50
85.50
85.50
41,713
May 15, 2026
88.00
88.10
84.80
86.50
86.50
53,469
May 14, 2026
91.00
91.00
88.70
89.00
89.00
41,463
May 13, 2026
90.40
90.90
89.20
89.90
89.90
36,429
May 12, 2026
90.90
91.50
89.05
89.35
89.35
48,030
May 11, 2026
90.65
91.90
89.80
91.60
91.60
40,966
May 8, 2026
88.80
94.00
88.00
90.95
90.95
113,679
May 7, 2026
90.50
92.25
90.10
90.10
90.10
101,304
May 6, 2026
87.75
90.90
87.35
90.35
90.35
86,948
May 5, 2026
84.30
86.60
84.30
86.35
86.35
41,228
May 4, 2026
2.37
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
85.50
86.20
83.70
84.05
84.05
72,822
Apr 30, 2026
82.50
86.35
82.05
86.05
83.68
69,669
Apr 29, 2026
84.25
85.55
83.70
83.70
81.39
43,768
Apr 28, 2026
86.55
86.55
83.65
84.15
81.83
51,706
Apr 27, 2026
87.30
88.15
85.85
86.55
84.17
67,762
Apr 24, 2026
88.85
88.85
86.70
86.75
84.36
53,468
Apr 23, 2026
87.45
89.75
86.85
89.40
86.94
50,567
Apr 22, 2026
89.70
89.75
87.30
87.85
85.43
30,723
Apr 21, 2026
89.00
89.70
88.35
88.95
86.50
48,202
Apr 20, 2026
87.60
88.80
87.20
88.65
86.21
50,845
Apr 17, 2026
86.40
89.90
86.40
89.55
87.08
64,976
Apr 16, 2026
87.75
89.10
86.15
86.95
84.56
61,089
Apr 15, 2026
88.35
88.50
87.20
87.45
85.04
32,858
Apr 14, 2026
87.00
88.35
86.15
88.35
85.92
59,925
Apr 13, 2026
86.00
86.65
85.15
86.30
83.92
53,723
Apr 10, 2026
85.50
88.65
84.60
87.60
85.19
80,555
Apr 9, 2026
83.10
85.05
82.50
85.05
82.71
70,390
Apr 8, 2026
81.80
84.00
81.10
83.55
81.25
134,450
Apr 7, 2026
77.60
79.90
77.00
77.75
75.61
84,965
Apr 2, 2026
78.25
78.35
75.15
77.70
75.56
79,132
Apr 1, 2026
79.25
81.05
77.75
80.50
78.28
84,826
Mar 31, 2026
74.25
76.80
73.15
76.60
74.49
103,967
Mar 30, 2026
73.50
74.80
71.55
74.30
72.25
83,002
Mar 27, 2026
77.00
77.00
72.90
74.25
72.21
67,284
Mar 26, 2026
77.10
77.60
76.40
76.65
74.54
58,110
Mar 25, 2026
78.60
79.15
76.88
77.75
75.61
118,869
Mar 24, 2026
76.55
77.40
75.35
77.40
75.27
74,520
Mar 23, 2026
72.30
78.18
71.10
76.55
74.44
136,265
Mar 20, 2026
76.10
76.75
73.85
74.60
72.55
98,955
Mar 19, 2026
77.20
77.20
74.10
74.85
72.79
78,043
Mar 18, 2026
79.00
79.85
78.00
78.70
76.53
45,423
Mar 17, 2026
75.70
79.05
75.70
78.00
75.85
75,241
Mar 16, 2026
77.75
78.50
75.75
76.10
74.00
63,104
Mar 13, 2026
81.05
81.05
77.50
77.70
75.56
90,992
Mar 12, 2026
81.50
82.95
80.50
82.05
79.79
85,213
Mar 11, 2026
82.25
83.40
81.30
82.45
80.18
80,144
Mar 10, 2026
81.85
83.20
79.90
83.20
80.91
91,737
Mar 9, 2026
80.20
80.20
77.90
79.50
77.31
87,978
Mar 6, 2026
83.65
84.60
81.55
82.80
80.52
55,409
Mar 5, 2026
86.10
86.20
82.60
83.15
80.86
109,130
Mar 4, 2026
83.10
86.05
82.25
86.05
83.68
84,963
Mar 3, 2026
86.00
86.35
82.15
83.40
81.10
143,784
Mar 2, 2026
86.80
88.20
85.70
87.75
85.33
82,217
Feb 27, 2026
90.50
92.15
88.10
89.25
86.79
128,622
Feb 26, 2026
89.60
90.50
88.85
90.20
87.72
67,850
Feb 25, 2026
90.00
91.25
89.20
89.85
87.38
102,492
Feb 24, 2026
89.80
90.80
88.70
89.80
87.33
82,614
Feb 23, 2026
90.90
91.40
89.40
89.55
87.08
120,707
Feb 20, 2026
91.25
92.40
90.70
91.35
88.83
68,332
Feb 19, 2026
90.50
92.55
88.55
91.35
88.83
189,806
Feb 18, 2026
89.20
90.60
86.55
90.60
88.10
164,624
Feb 17, 2026
89.50
89.70
86.55
88.55
86.11
169,313
Feb 16, 2026
78.85
88.30
78.20
87.75
85.33
228,576
Feb 13, 2026
71.90
80.25
70.50
79.35
77.16
391,196
Feb 12, 2026
71.55
72.20
68.50
68.80
66.91
96,610
Feb 11, 2026
71.05
72.25
70.60
70.60
68.66
52,984
Feb 10, 2026
72.30
72.30
70.65
70.80
68.85
63,318
Feb 9, 2026
71.00
72.60
70.55
72.20
70.21
66,308
Feb 6, 2026
70.35
71.00
69.90
70.10
68.17
37,286
Feb 5, 2026
70.20
70.70
69.15
70.20
68.27
77,105
Feb 4, 2026
72.40
72.40
70.20
70.35
68.41
79,483
Feb 3, 2026
72.60
73.40
71.20
72.45
70.45
58,605
Feb 2, 2026
69.00
72.15
68.75
72.15
70.16
82,888
Jan 30, 2026
68.80
69.65
67.95
68.70
66.81
72,615
Jan 29, 2026
68.10
71.00
68.00
68.55
66.66
116,518
Jan 28, 2026
71.50
71.80
70.20
70.35
68.41
50,047
Jan 27, 2026
70.40
71.80
69.95
71.05
69.09
73,853
Jan 26, 2026
70.25
70.50
69.50
69.95
68.02
47,706
Jan 23, 2026
71.20
71.20
69.75
70.30
68.36
40,948
Jan 22, 2026
69.05
71.15
69.05
71.15
69.19
82,946
Jan 21, 2026
68.20
68.45
66.80
68.00
66.13
54,295
Jan 20, 2026
68.00
68.60
66.75
68.15
66.27
42,952
Jan 19, 2026
69.65
69.90
66.90
68.10
66.22
108,122
Jan 16, 2026
70.00
71.10
69.95
70.95
69.00
62,538
Jan 15, 2026
67.70
70.05
67.45
69.90
67.97
86,312
Jan 14, 2026
68.35
68.85
67.15
67.70
65.84
81,416
Jan 13, 2026
70.60
70.70
68.00
68.55
66.66
99,555
Jan 12, 2026
70.65
71.15
69.95
70.60
68.66
88,816
Jan 9, 2026
70.70
70.75
69.70
70.65
68.70
52,996
Jan 8, 2026
70.00
71.00
69.90
70.50
68.56
49,639
Jan 7, 2026
70.60
71.15
70.00
70.35
68.41
63,138
Jan 6, 2026
70.95
71.50
69.70
70.30
68.36
86,236
Jan 5, 2026
70.00
70.65
69.10
70.65
68.70
82,193
Jan 2, 2026
68.50
70.50
67.70
69.25
67.34
100,485
Dec 31, 2025
68.05
68.40
67.35
67.60
65.74
35,359
Dec 30, 2025
66.40
68.35
66.40
68.35
66.47
81,420
Dec 29, 2025
67.00
67.00
66.10
66.75
64.91
49,829
Dec 24, 2025
67.35
67.40
66.55
66.55
64.72
13,377
Dec 23, 2025
66.40
67.15
66.15
67.10
65.25
39,373
Dec 22, 2025
66.20
66.75
65.40
66.75
64.91
84,319
Dec 19, 2025
65.90
66.70
65.20
66.05
64.23
186,844
Dec 18, 2025
63.50
65.75
63.50
65.75
63.94
86,483
Dec 17, 2025
64.85
65.30
63.10
63.25
61.51
82,569
Dec 16, 2025
62.10
64.85
61.25
64.45
62.67
109,193
Dec 15, 2025
62.80
62.85
62.00
62.85
61.12
58,212
Dec 12, 2025
63.50
64.50
62.60
62.65
60.92
129,319
Dec 11, 2025
63.00
63.00
61.95
62.85
61.12
46,756
Dec 10, 2025
63.25
63.85
62.65
62.85
61.12
55,304
Dec 9, 2025
62.90
63.70
62.25
63.45
61.70
39,053
Dec 8, 2025
63.20
63.40
61.50
63.15
61.41
81,139
Dec 5, 2025
63.90
65.85
62.70
63.25
61.51
168,968
Dec 4, 2025
63.50
63.85
62.20
63.60
61.85
82,914
Dec 3, 2025
61.75
62.80
61.25
62.80
61.07
158,818
Dec 2, 2025
59.65
61.90
59.65
61.10
59.42
108,145
Dec 1, 2025
59.90
60.00
58.50
59.55
57.91
67,869
Nov 28, 2025
58.90
60.10
58.40
60.10
58.44
68,971
Nov 27, 2025
59.25
60.00
58.75
58.85
57.23
70,510
Nov 26, 2025
59.50
59.75
58.60
59.30
57.67
35,324
Nov 25, 2025
58.90
60.30
58.30
59.15
57.52
76,963
Nov 24, 2025
55.65
58.95
55.60
58.65
57.03
149,739
Nov 21, 2025
56.40
56.40
54.90
55.10
53.58
81,283
Nov 20, 2025
57.65
58.20
56.80
57.10
55.53
54,998
Nov 19, 2025
56.00
57.65
55.25
57.10
55.53
60,535
Nov 18, 2025
55.50
56.15
54.70
55.70
54.17
59,212
Nov 17, 2025
57.85
58.30
55.55
56.35
54.80
46,910
Nov 14, 2025
57.60
57.80
56.50
57.80
56.21
57,425
Nov 13, 2025
56.65
59.10
56.65
58.35
56.74
92,808
Nov 12, 2025
55.95
57.00
55.80
56.55
54.99
107,847
Nov 11, 2025
55.70
56.40
55.30
55.75
54.21
89,946
Nov 10, 2025
55.20
55.90
55.15
55.40
53.87
74,148
Nov 7, 2025
55.30
55.60
53.65
54.30
52.80
88,266
Nov 6, 2025
56.35
56.35
54.45
55.50
53.97
142,190
Nov 5, 2025
58.30
58.60
56.65
56.70
55.14
99,735
Nov 4, 2025
58.95
59.50
58.30
58.50
56.89
59,439
Nov 3, 2025
61.25
61.25
58.60
59.65
58.01
115,370
Oct 31, 2025
64.00
64.00
58.05
61.50
59.81
260,561
Oct 30, 2025
63.00
63.95
61.95
62.50
60.78
113,559
