Koninklijke Heijmans N.V. - Price History
Monthly price history for HEIJM.AS (Koninklijke Heijmans N.V.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €16.52 | €16.52 |
| April 2024 | €17.66 | €17.66 |
| March 2024 | €17.16 | €17.16 |
| February 2024 | €15.52 | €15.52 |
| January 2024 | €13.40 | €13.40 |
| December 2023 | €12.12 | €12.12 |
| November 2023 | €12.48 | €12.48 |
| October 2023 | €10.84 | €10.84 |
| September 2023 | €10.70 | €10.70 |
| August 2023 | €11.10 | €11.10 |
| July 2023 | €12.58 | €12.58 |
| June 2023 | €10.84 | €10.84 |
| May 2023 | €10.10 | €10.10 |
| April 2023 | €11.28 | €11.28 |
| March 2023 | €11.64 | €12.64 |
| February 2023 | €11.38 | €12.36 |
| January 2023 | €10.24 | €11.12 |
| December 2022 | €9.32 | €10.12 |
| November 2022 | €9.86 | €10.70 |
| October 2022 | €9.45 | €10.26 |
| September 2022 | €8.82 | €9.57 |
| August 2022 | €9.52 | €10.34 |
| July 2022 | €10.76 | €11.68 |
| June 2022 | €9.80 | €10.64 |
| May 2022 | €11.09 | €12.04 |
| April 2022 | €12.05 | €13.08 |
| March 2022 | €12.88 | €14.86 |
| February 2022 | €11.83 | €13.64 |
| January 2022 | €12.38 | €14.28 |
| December 2021 | €12.74 | €14.70 |
| November 2021 | €11.51 | €13.28 |
| October 2021 | €10.44 | €12.04 |
| September 2021 | €10.34 | €11.92 |
| August 2021 | €10.54 | €12.16 |
| July 2021 | €10.87 | €12.54 |
| June 2021 | €11.17 | €12.88 |
| May 2021 | €11.46 | €13.22 |
| April 2021 | €11.53 | €13.30 |
| March 2021 | €11.68 | €14.18 |
| February 2021 | €11.12 | €13.50 |
| January 2021 | €8.32 | €10.10 |
| December 2020 | €7.68 | €9.33 |
| November 2020 | €7.75 | €9.41 |
| October 2020 | €6 | €7.28 |
| September 2020 | €5.99 | €7.27 |
| August 2020 | €5.82 | €7.07 |
| July 2020 | €4.89 | €5.94 |
| June 2020 | €5.52 | €6.70 |
| May 2020 | €5.03 | €6.11 |
| April 2020 | €5.23 | €6.35 |
| March 2020 | €4.28 | €5.46 |
| February 2020 | €5.72 | €7.30 |
| January 2020 | €5.61 | €7.16 |
| December 2019 | €5.87 | €7.50 |
| November 2019 | €5.78 | €7.38 |
| October 2019 | €5.68 | €7.25 |
| September 2019 | €6.01 | €7.68 |
| August 2019 | €6.34 | €8.10 |
| July 2019 | €6.54 | €8.35 |
| June 2019 | €6.80 | €8.68 |
| May 2019 | €6.56 | €8.38 |
| April 2019 | €7.92 | €10.12 |
| March 2019 | €6.98 | €8.91 |
| February 2019 | €7.91 | €10.10 |
| January 2019 | €7.16 | €9.14 |
| December 2018 | €6.26 | €8 |
| November 2018 | €6.81 | €8.70 |
| October 2018 | €7.48 | €9.55 |
| September 2018 | €9.72 | €12.42 |
| August 2018 | €10.08 | €12.88 |
| July 2018 | €8.57 | €10.94 |
| June 2018 | €8.85 | €11.30 |
| May 2018 | €9.80 | €12.52 |
| April 2018 | €7.71 | €9.85 |
| March 2018 | €7.34 | €9.38 |
| February 2018 | €7.57 | €9.67 |
| January 2018 | €7.62 | €9.73 |
| December 2017 | €7.60 | €9.71 |
| November 2017 | €7.50 | €9.58 |
| October 2017 | €7.17 | €9.16 |
| September 2017 | €7.17 | €9.16 |
| August 2017 | €7.14 | €9.11 |
| July 2017 | €5.60 | €7.15 |
| June 2017 | €5.50 | €7.02 |
| May 2017 | €5.54 | €7.07 |
| April 2017 | €5.54 | €7.07 |
| March 2017 | €5.62 | €7.18 |
| February 2017 | €5.55 | €7.09 |
| January 2017 | €4.84 | €6.18 |
| December 2016 | €4.32 | €5.52 |
| November 2016 | €4.05 | €5.17 |
| October 2016 | €6.84 | €8.74 |
| September 2016 | €6.32 | €8.07 |
| August 2016 | €6.27 | €8 |
| July 2016 | €6.51 | €8.32 |
| June 2016 | €5.97 | €7.62 |
| May 2016 | €6.58 | €8.40 |
| April 2016 | €6.44 | €8.23 |
| March 2016 | €6.48 | €8.28 |
| February 2016 | €5.62 | €7.17 |
| January 2016 | €5.56 | €7.10 |
| December 2015 | €6.31 | €8.06 |
| November 2015 | €5.70 | €7.28 |
| October 2015 | €5.99 | €7.65 |
| September 2015 | €4.70 | €6 |
| August 2015 | €6.43 | €8.21 |
| July 2015 | €8.73 | €11.15 |
| June 2015 | €8.44 | €10.78 |
| May 2015 | €8.90 | €11.37 |
| April 2015 | €9.40 | €12 |
| March 2015 | €9.83 | €12.55 |
| February 2015 | €8.77 | €11.20 |
| January 2015 | €6.64 | €8.48 |
| December 2014 | €7.01 | €8.95 |
| November 2014 | €6.37 | €8.14 |
| October 2014 | €8.49 | €10.84 |
| September 2014 | €9.83 | €12.55 |
| August 2014 | €8.25 | €10.54 |
| July 2014 | €8.33 | €10.64 |
| June 2014 | €9.98 | €12.74 |
| May 2014 | €9.85 | €12.58 |
| April 2014 | €10.12 | €12.93 |
| March 2014 | €10.18 | €13.15 |
| February 2014 | €10.99 | €14.20 |
| January 2014 | €9.36 | €12.10 |
| December 2013 | €8.13 | €10.51 |
| November 2013 | €8.25 | €10.66 |
| October 2013 | €7.58 | €9.80 |
| September 2013 | €6.93 | €8.95 |
| August 2013 | €5.82 | €7.52 |
| July 2013 | €6.18 | €7.98 |
| June 2013 | €5.67 | €7.33 |
| May 2013 | €6.04 | €7.80 |
| April 2013 | €5.39 | €6.97 |
| March 2013 | €5.22 | €7 |
| February 2013 | €5.28 | €7.08 |
| January 2013 | €5.89 | €7.88 |
| December 2012 | €5.26 | €7.05 |
| November 2012 | €4.93 | €6.60 |
| October 2012 | €4.88 | €6.53 |
| September 2012 | €4.76 | €6.38 |
| August 2012 | €5.10 | €6.83 |
| July 2012 | €4.79 | €6.42 |
| June 2012 | €4.57 | €6.12 |
| May 2012 | €4.12 | €5.51 |
| April 2012 | €5.52 | €7.40 |
| March 2012 | €6.18 | €8.70 |
| February 2012 | €5.55 | €7.81 |
| January 2012 | €6.42 | €9.04 |
| December 2011 | €5.82 | €8.19 |
| November 2011 | €5.38 | €7.58 |
| October 2011 | €7.93 | €11.16 |
| September 2011 | €7.17 | €10.10 |
| August 2011 | €8.76 | €12.33 |
| July 2011 | €11.39 | €16.04 |
| June 2011 | €12.34 | €17.38 |
| May 2011 | €15.32 | €21.57 |
| April 2011 | €16.23 | €22.85 |
| March 2011 | €14.56 | €20.82 |
| February 2011 | €11.87 | €16.98 |
| January 2011 | €11.33 | €16.20 |
| December 2010 | €10.52 | €15.05 |
| November 2010 | €9.98 | €14.28 |
| October 2010 | €9.47 | €13.55 |
| September 2010 | €9.06 | €12.96 |
| August 2010 | €8.18 | €11.70 |
| July 2010 | €8.50 | €12.16 |
| June 2010 | €8.16 | €11.68 |
| May 2010 | €8.44 | €12.07 |
| April 2010 | €8.90 | €12.72 |
| March 2010 | €10.04 | €14.36 |
| February 2010 | €8.55 | €12.22 |
| January 2010 | €9.04 | €12.92 |
| December 2009 | €8.54 | €12.21 |
| November 2009 | €8.40 | €12.02 |
| October 2009 | €8.49 | €12.14 |
| September 2009 | €1.08 | €0.16 |
| August 2009 | €1.09 | €0.16 |
| July 2009 | €0.75 | €0.11 |
| June 2009 | €1.04 | €0.15 |
| May 2009 | €3.42 | €1.65 |
| April 2009 | €2.44 | €1.66 |
| March 2009 | €2.14 | €1.46 |
| February 2009 | €1.91 | €1.30 |
| January 2009 | €2.89 | €1.97 |
| December 2008 | €1.68 | €1.15 |
| November 2008 | €1.90 | €1.29 |
| October 2008 | €3.41 | €2.33 |
| September 2008 | €5.70 | €3.88 |
| August 2008 | €6.53 | €4.45 |
| July 2008 | €7.10 | €4.84 |
| June 2008 | €7.56 | €5.15 |
| May 2008 | €9.82 | €6.69 |
| April 2008 | €12.84 | €8.75 |
| March 2008 | €10.08 | €8.24 |
| February 2008 | €9.99 | €8.17 |
| January 2008 | €9.73 | €7.95 |
| December 2007 | €10.65 | €8.71 |
| November 2007 | €10.89 | €8.90 |
| October 2007 | €11.04 | €9.02 |
| September 2007 | €13.35 | €10.92 |
| August 2007 | €14.84 | €12.14 |
| July 2007 | €17.23 | €14.09 |
| June 2007 | €18.04 | €14.75 |
| May 2007 | €18.35 | €15 |
| April 2007 | €18.76 | €15.34 |
| March 2007 | €15.96 | €14.38 |
| February 2007 | €15.88 | €14.30 |
| January 2007 | €15.71 | €14.16 |
| December 2006 | €15.58 | €14.04 |
| November 2006 | €14.57 | €13.13 |
| October 2006 | €15.02 | €13.53 |
| September 2006 | €13.59 | €12.24 |
| August 2006 | €14.39 | €12.96 |
| July 2006 | €14.96 | €13.48 |
| June 2006 | €14.51 | €13.08 |
| May 2006 | €14.95 | €13.47 |
| April 2006 | €14.20 | €12.80 |
| March 2006 | €13.18 | €13.35 |
| February 2006 | €13.31 | €13.48 |
| January 2006 | €12.38 | €12.54 |
| December 2005 | €12.14 | €12.30 |
| November 2005 | €12.57 | €12.73 |
| October 2005 | €12.54 | €12.70 |
| September 2005 | €12.56 | €12.72 |
| August 2005 | €13.38 | €13.55 |
| July 2005 | €13.36 | €13.53 |
| June 2005 | €12.90 | €13.06 |
| May 2005 | €11.55 | €11.70 |
| April 2005 | €10.12 | €10.25 |
| March 2005 | €9.34 | €10.68 |
| February 2005 | €8.44 | €9.66 |
| January 2005 | €8.09 | €9.26 |
| December 2004 | €7.10 | €8.12 |
| November 2004 | €6.83 | €7.82 |
| October 2004 | €6.01 | €6.88 |
| September 2004 | €6.46 | €7.40 |
| August 2004 | €5.68 | €6.50 |
| July 2004 | €5.57 | €6.37 |
| June 2004 | €5.70 | €6.52 |
| May 2004 | €5.44 | €6.23 |
| April 2004 | €4.93 | €6.84 |
| March 2004 | €4.74 | €6.58 |
| February 2004 | €4.98 | €6.91 |
| January 2004 | €5.12 | €7.10 |
| December 2003 | €4.64 | €6.44 |
| November 2003 | €4.19 | €5.81 |
| October 2003 | €4.04 | €5.60 |
| September 2003 | €4.15 | €5.76 |
| August 2003 | €4.75 | €6.59 |
| July 2003 | €4.45 | €6.18 |
| June 2003 | €3.76 | €5.22 |
| May 2003 | €3.65 | €5.06 |
| April 2003 | €2.92 | €5.39 |
| March 2003 | €2.60 | €4.80 |
| February 2003 | €3.01 | €5.56 |
| January 2003 | €3 | €5.54 |
| December 2002 | €3.04 | €5.63 |
| November 2002 | €3.17 | €5.86 |
| October 2002 | €3.29 | €6.09 |
| September 2002 | €2.89 | €5.34 |
| August 2002 | €3.32 | €6.13 |
| July 2002 | €3.84 | €7.09 |
| June 2002 | €4.27 | €7.90 |
| May 2002 | €4.76 | €8.80 |
| April 2002 | €4.30 | €9.22 |
| March 2002 | €3.98 | €8.54 |
| February 2002 | €3.88 | €8.32 |
| January 2002 | €3.48 | €7.47 |
| December 2001 | €3.26 | €7 |
| November 2001 | €3.15 | €6.75 |
| October 2001 | €3.55 | €7.61 |
| September 2001 | €3.15 | €6.76 |
| August 2001 | €3.59 | €7.70 |
| July 2001 | €3.65 | €7.82 |
| June 2001 | €3.65 | €7.82 |
| May 2001 | €3.93 | €8.43 |
| April 2001 | €3.33 | €8.09 |
| March 2001 | €3.20 | €7.79 |
| February 2001 | €3.14 | €7.63 |
| January 2001 | €2.98 | €7.25 |
| December 2000 | €2.67 | €6.49 |
| November 2000 | €2.22 | €5.39 |
| October 2000 | €2.27 | €5.51 |
| September 2000 | €2.36 | €5.73 |
| August 2000 | €2.24 | €5.44 |
| July 2000 | €2.15 | €5.22 |
| June 2000 | €2.13 | €5.17 |
| May 2000 | €2.11 | €5.12 |
| April 2000 | €1.79 | €5.07 |
| March 2000 | €1.96 | €5.56 |
| February 2000 | €2.06 | €5.85 |
| January 2000 | €2.03 | €5.75 |
| December 1999 | €1.86 | €5.28 |
| November 1999 | €1.60 | €4.52 |
| October 1999 | €1.86 | €5.26 |
| September 1999 | €1.87 | €5.29 |
| August 1999 | €1.92 | €5.43 |
| July 1999 | €1.82 | €5.16 |
| June 1999 | €2.08 | €5.90 |
| May 1999 | €2.12 | €6.02 |
| April 1999 | €2 | €6.30 |
| March 1999 | €1.94 | €6.10 |
| February 1999 | €1.54 | €4.84 |
| January 1999 | €1.61 | €5.06 |
| December 1998 | €4.16 | €13.08 |
| November 1998 | €4.18 | €13.14 |
| October 1998 | €3.48 | €10.95 |
| September 1998 | €4.12 | €12.98 |
| August 1998 | €4.70 | €14.80 |
| July 1998 | €5.89 | €18.54 |
| June 1998 | €6.06 | €19.08 |
| May 1998 | €6.62 | €20.83 |
| April 1998 | €6.21 | €20.05 |
| March 1998 | €6.56 | €21.17 |
| February 1998 | €6.38 | €20.59 |
| January 1998 | €5.12 | €16.52 |
| December 1997 | €4.91 | €15.84 |
| November 1997 | €4.93 | €15.91 |
| October 1997 | €4.54 | €14.66 |
| September 1997 | €4.71 | €15.20 |
| August 1997 | €4.09 | €13.21 |
| July 1997 | €4.49 | €14.49 |
| June 1997 | €4.37 | €14.12 |
| May 1997 | €4.25 | €13.72 |
| April 1997 | €4.16 | €13.82 |
| March 1997 | €4.16 | €13.82 |
| February 1997 | €3.92 | €13.04 |
| January 1997 | €3.28 | €10.92 |
| December 1996 | €2.69 | €8.93 |
| November 1996 | €2.82 | €9.37 |
| October 1996 | €2.74 | €9.10 |
| September 1996 | €14.92 | €248.06 |
| August 1996 | €15.16 | €251.94 |
| July 1996 | €14.70 | €244.35 |
| June 1996 | €15.70 | €261.04 |
| May 1996 | €15.71 | €261.20 |
| April 1996 | €11.99 | €200.71 |
| March 1996 | €11.27 | €188.74 |
| February 1996 | €9.56 | €160.09 |
| January 1996 | €9.76 | €163.46 |
| December 1995 | €9.31 | €155.88 |
| November 1995 | €9.56 | €160.09 |
| October 1995 | €9.71 | €162.62 |
| September 1995 | €9.56 | €160.09 |
| August 1995 | €8.86 | €148.30 |
| July 1995 | €8.86 | €148.30 |
| June 1995 | €8.37 | €145.16 |
| May 1995 | €7.55 | €130.85 |
| April 1995 | €7.16 | €131.40 |
| March 1995 | €6.92 | €126.84 |
| February 1995 | €6.90 | €126.48 |
| January 1995 | €6.57 | €120.46 |
| December 1994 | €6.17 | €113.15 |
| November 1994 | €5.92 | €108.59 |
| October 1994 | €6.07 | €111.33 |
| September 1994 | €5.87 | €107.68 |
| August 1994 | €5.93 | €108.77 |
| July 1994 | €5.72 | €104.94 |
| June 1994 | €5.30 | €97.28 |
| May 1994 | €5.62 | €103.12 |
| April 1994 | €5.70 | €105.67 |
| March 1994 | €5.18 | €96 |
| February 1994 | €5.32 | €98.55 |
| January 1994 | €5.19 | €96.18 |
| December 1993 | €4.66 | €86.33 |
| November 1993 | €4.48 | €83.04 |
| October 1993 | €3.96 | €73.37 |
| September 1993 | €3.94 | €73 |
HEIJM.AS
Price: €16.52
52 week price:
Dividend Yield: 0.05%
Forward Dividend Yield: 6.11%
Payout Ratio: 42.26%
Payout Ratio Range:
Dividend Per Share: 1.01 EUR
Earnings Per Share: 2.39 EUR
P/E Ratio: 6.53
Exchange: AMS
Sector: Industrials
Industry: Engineering & Construction
Volume: 47080
Market Capitalization: 467.3 million
Average Dividend Frequency: 1
Years Paying Dividends: 4