Royal Heijmans NV More Historical Data - HEIJM | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Royal Heijmans NV (HEIJM)
Royal Heijmans NV (HEIJM) Historical

HEIJM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	17.40	0.36	2.11%	17.04	17.50	17.00	135,069
May 09 2024	17.04	-0.16	-0.93%	17.10	17.20	17.02	46,485
May 08 2024	17.20	0.02	0.12%	17.14	17.26	16.96	99,204
May 07 2024	17.18	0.84	5.14%	16.80	17.18	16.70	297,786
May 06 2024	16.34	-0.18	-1.09%	16.56	16.56	15.98	182,568
May 03 2024	16.52	-0.90	-5.17%	16.50	16.72	16.24	237,478
May 02 2024	17.42	-0.24	-1.36%	17.56	17.68	16.52	270,573
Apr 30 2024	17.66	-0.08	-0.45%	17.74	17.86	17.56	85,827
Apr 29 2024	17.74	0.30	1.72%	17.46	17.86	17.46	97,958
Apr 26 2024	17.44	0.48	2.83%	17.12	17.56	17.04	73,342
Apr 25 2024	16.96	-0.60	-3.42%	17.48	17.64	16.92	111,638
Apr 24 2024	17.56	0.30	1.74%	17.30	17.56	17.20	75,328
Apr 23 2024	17.26	0.38	2.25%	16.90	17.30	16.78	65,328
Apr 22 2024	16.88	0.06	0.36%	16.98	16.98	16.64	46,706
Apr 19 2024	16.82	-0.38	-2.21%	16.92	17.02	16.58	101,324
Apr 18 2024	17.20	-0.12	-0.69%	17.34	17.42	17.18	42,038
Apr 17 2024	17.32	-0.02	-0.12%	17.30	17.46	17.14	88,960
Apr 16 2024	17.34	-0.26	-1.48%	17.36	17.40	17.16	75,777
Apr 15 2024	17.60	-0.16	-0.90%	17.72	17.80	17.46	73,738
Apr 12 2024	17.76	0.08	0.45%	17.82	17.86	17.60	79,144
Apr 11 2024	17.68	-0.22	-1.23%	17.90	18.06	17.56	99,095
Apr 10 2024	17.90	0.00	0.00%	17.98	18.16	17.70	88,366
Apr 09 2024	17.90	-0.18	-1.00%	18.08	18.10	17.90	114,504
Apr 08 2024	18.08	0.30	1.69%	17.80	18.12	17.78	101,237
Apr 05 2024	17.78	0.16	0.91%	17.56	17.78	17.28	89,230
Apr 04 2024	17.62	0.38	2.20%	17.30	17.70	17.28	160,166
Apr 03 2024	17.24	0.32	1.89%	16.90	17.24	16.86	62,178
Apr 02 2024	16.92	-0.24	-1.40%	17.20	17.38	16.86	78,545
Mar 28 2024	17.16	0.02	0.12%	17.14	17.18	16.86	72,988
Mar 27 2024	17.14	-0.02	-0.12%	17.16	17.20	17.00	53,117
Mar 26 2024	17.16	0.20	1.18%	16.98	17.18	16.94	69,212
Mar 25 2024	16.96	0.16	0.95%	16.86	16.98	16.84	61,534
Mar 22 2024	16.80	-0.02	-0.12%	16.78	16.88	16.70	50,085
Mar 21 2024	16.82	0.30	1.82%	16.66	16.84	16.54	83,838
Mar 20 2024	16.52	-0.12	-0.72%	16.68	16.74	16.48	46,383
Mar 19 2024	16.64	0.20	1.22%	16.44	16.68	16.32	74,373
Mar 18 2024	16.44	0.34	2.11%	16.16	16.62	16.04	148,547
Mar 15 2024	16.10	0.24	1.51%	15.80	16.18	15.80	116,366
Mar 14 2024	15.86	-0.14	-0.88%	16.10	16.10	15.86	82,367
Mar 13 2024	16.00	-0.04	-0.25%	16.10	16.16	15.90	97,064
Mar 12 2024	16.04	-0.42	-2.55%	16.54	16.60	15.88	217,682
Mar 11 2024	16.46	0.02	0.12%	16.36	16.54	16.24	101,712
Mar 08 2024	16.44	-0.04	-0.24%	16.50	16.64	16.06	306,576
Mar 07 2024	16.48	2.02	13.97%	14.40	16.54	14.40	761,497
Mar 06 2024	14.46	-0.08	-0.55%	14.52	14.56	14.40	70,096
Mar 05 2024	14.54	-0.06	-0.41%	14.52	14.66	14.50	58,266
Mar 04 2024	14.60	-0.22	-1.48%	14.74	14.86	14.44	219,526
Mar 01 2024	14.82	-0.70	-4.51%	15.80	16.06	14.60	650,580
Feb 29 2024	15.52	0.66	4.44%	14.88	15.60	14.80	462,667
Feb 28 2024	14.86	0.00	0.00%	14.86	14.86	14.86	0.00
Feb 27 2024	14.86	0.38	2.62%	14.54	14.86	14.54	147,276
Feb 26 2024	14.48	0.22	1.54%	14.28	14.50	14.22	80,533
Feb 23 2024	14.26	0.44	3.18%	13.92	14.32	13.78	122,915
Feb 22 2024	13.82	0.06	0.44%	13.96	14.02	13.80	70,973
Feb 21 2024	13.76	-0.12	-0.86%	13.92	13.92	13.60	87,315
Feb 20 2024	13.88	-0.28	-1.98%	14.14	14.14	13.84	66,209
Feb 19 2024	14.16	-0.02	-0.14%	14.20	14.26	14.06	64,714
Feb 16 2024	14.18	0.26	1.87%	14.04	14.30	13.92	205,255
Feb 15 2024	13.92	0.72	5.45%	13.38	14.10	13.38	253,262
Feb 14 2024	13.20	0.06	0.46%	13.12	13.26	13.12	29,240
Feb 13 2024	13.14	-0.18	-1.35%	13.36	13.36	12.96	122,468
Feb 12 2024	13.32	0.08	0.60%	13.32	13.34	13.24	42,829

Royal Heijmans NV

Jpmorgan Diversified Ret...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions