Heijmans N.V. - Price History
Monthly price history for HJN1.SG (Heijmans N.V.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €16.94 | €16.94 |
| April 2024 | €17.56 | €17.56 |
| March 2024 | €17.08 | €17.08 |
| February 2024 | €15.56 | €15.56 |
| January 2024 | €13.38 | €13.38 |
| December 2023 | €12.08 | €12.08 |
| November 2023 | €12.54 | €12.54 |
| October 2023 | €10.68 | €10.68 |
| September 2023 | €10.62 | €10.62 |
| August 2023 | €11 | €11 |
| July 2023 | €12.46 | €12.46 |
| June 2023 | €10.82 | €10.82 |
| May 2023 | €10.12 | €10.12 |
| April 2023 | €11.26 | €11.26 |
| March 2023 | €11.63 | €12.62 |
| February 2023 | €12.30 | €12.30 |
| January 2023 | €11.04 | €11.04 |
| December 2022 | €10.14 | €10.14 |
| November 2022 | €10.60 | €10.60 |
| October 2022 | €10.12 | €10.12 |
| September 2022 | €9.38 | €9.38 |
| August 2022 | €10.30 | €10.30 |
| July 2022 | €11.64 | €11.64 |
| June 2022 | €10.48 | €10.48 |
| May 2022 | €12.10 | €12.10 |
| April 2022 | €13.94 | €13.94 |
| March 2022 | €13.86 | €14.74 |
| February 2022 | €12.64 | €13.44 |
| January 2022 | €13.38 | €14.22 |
| December 2021 | €13.71 | €14.58 |
| November 2021 | €12.58 | €13.38 |
| October 2021 | €11.21 | €11.92 |
| September 2021 | €11.19 | €11.90 |
| August 2021 | €11.36 | €12.08 |
| July 2021 | €11.76 | €12.50 |
| June 2021 | €12.08 | €12.84 |
| May 2021 | €12.38 | €13.16 |
| April 2021 | €12.53 | €13.32 |
| March 2021 | €12.63 | €14.14 |
| February 2021 | €12.03 | €13.46 |
| January 2021 | €9.15 | €10.24 |
| December 2020 | €8.15 | €9.12 |
| November 2020 | €8.26 | €9.25 |
| October 2020 | €6.41 | €7.17 |
| September 2020 | €6.81 | €7.62 |
| August 2020 | €6.34 | €7.10 |
| July 2020 | €5.34 | €5.98 |
| June 2020 | €5.84 | €6.54 |
| May 2020 | €5.43 | €6.08 |
| April 2020 | €5.68 | €6.36 |
| March 2020 | €4.59 | €5.41 |
| February 2020 | €6.10 | €7.19 |
| January 2020 | €6.07 | €7.15 |
| December 2019 | €6.34 | €7.47 |
| November 2019 | €6.25 | €7.37 |
| October 2019 | €6.16 | €7.26 |
| September 2019 | €6.48 | €7.64 |
| August 2019 | €6.94 | €8.18 |
| July 2019 | €7.11 | €8.38 |
| June 2019 | €7.26 | €8.56 |
| May 2019 | €7.14 | €8.42 |
| April 2019 | €8.46 | €9.97 |
| March 2019 | €7.57 | €8.92 |
| February 2019 | €8.52 | €10.04 |
| January 2019 | €7.70 | €9.07 |
| December 2018 | €6.38 | €7.52 |
| November 2018 | €7.36 | €8.67 |
| October 2018 | €8.14 | €9.59 |
| September 2018 | €10.33 | €12.18 |
| August 2018 | €11 | €12.96 |
| July 2018 | €9.16 | €10.80 |
| June 2018 | €9.49 | €11.18 |
| May 2018 | €10.62 | €12.52 |
| April 2018 | €8.25 | €9.72 |
| March 2018 | €7.95 | €9.37 |
| February 2018 | €8.08 | €9.52 |
| January 2018 | €8.22 | €9.69 |
| December 2017 | €8.15 | €9.61 |
| November 2017 | €8.12 | €9.58 |
| October 2017 | €7.68 | €9.05 |
| September 2017 | €7.76 | €9.14 |
| August 2017 | €7.73 | €9.11 |
| July 2017 | €6 | €7.07 |
| June 2017 | €5.93 | €6.99 |
| May 2017 | €5.97 | €7.04 |
| April 2017 | €5.92 | €6.98 |
| March 2017 | €6.01 | €7.08 |
| February 2017 | €5.91 | €6.96 |
| January 2017 | €5.29 | €6.24 |
| December 2016 | €4.64 | €5.46 |
| November 2016 | €4.39 | €5.18 |
| October 2016 | €7.32 | €8.63 |
| September 2016 | €6.72 | €7.92 |
| August 2016 | €6.73 | €7.93 |
| July 2016 | €6.93 | €8.17 |
| June 2016 | €6.40 | €7.54 |
| May 2016 | €7.09 | €8.36 |
| April 2016 | €6.92 | €8.16 |
| March 2016 | €6.97 | €8.21 |
| February 2016 | €5.97 | €7.03 |
| January 2016 | €5.97 | €7.04 |
| December 2015 | €6.86 | €8.08 |
| November 2015 | €6.07 | €7.16 |
| October 2015 | €6.40 | €7.54 |
| September 2015 | €5.04 | €5.94 |
| August 2015 | €6.24 | €7.35 |
| July 2015 | €9.24 | €10.90 |
| June 2015 | €9.15 | €10.78 |
| May 2015 | €9.59 | €11.30 |
| April 2015 | €9.86 | €11.63 |
| March 2015 | €10.52 | €12.40 |
| February 2015 | €9.70 | €11.43 |
| January 2015 | €7.11 | €8.38 |
| December 2014 | €7.43 | €8.76 |
| November 2014 | €6.73 | €7.93 |
| October 2014 | €9.06 | €10.68 |
| September 2014 | €10.61 | €12.50 |
| August 2014 | €8.98 | €10.59 |
| July 2014 | €9.10 | €10.73 |
| June 2014 | €10.98 | €12.94 |
| May 2014 | €10.53 | €12.42 |
| April 2014 | €10.80 | €12.74 |
| March 2014 | €10.96 | €12.92 |
| February 2014 | €11.79 | €13.90 |
| January 2014 | €10.09 | €11.89 |
| December 2013 | €8.87 | €10.45 |
| November 2013 | €9.07 | €10.68 |
| October 2013 | €8.22 | €9.68 |
| September 2013 | €7.60 | €8.96 |
| August 2013 | €6.42 | €7.57 |
| July 2013 | €6.66 | €7.85 |
| June 2013 | €6.16 | €7.26 |
| May 2013 | €6.69 | €7.89 |
| April 2013 | €5.89 | €6.94 |
| March 2013 | €5.93 | €6.98 |
| February 2013 | €5.98 | €7.05 |
| January 2013 | €6.76 | €7.96 |
| December 2012 | €5.97 | €7.03 |
| November 2012 | €5.58 | €6.58 |
| October 2012 | €5.59 | €6.58 |
| September 2012 | €5.51 | €6.49 |
| August 2012 | €5.68 | €6.69 |
| July 2012 | €5.34 | €6.29 |
| June 2012 | €5.13 | €6.04 |
| May 2012 | €4.63 | €5.46 |
| April 2012 | €6.21 | €7.31 |
| March 2012 | €7.33 | €8.64 |
| February 2012 | €6.59 | €7.77 |
| January 2012 | €7.55 | €8.90 |
| December 2011 | €6.92 | €8.16 |
| November 2011 | €6.36 | €7.50 |
| October 2011 | €9.67 | €11.40 |
| September 2011 | €8.42 | €9.92 |
| August 2011 | €10.08 | €11.88 |
| July 2011 | €13.29 | €15.66 |
| June 2011 | €14.62 | €17.24 |
| May 2011 | €17.81 | €21 |
| April 2011 | €19.93 | €23.48 |
| March 2011 | €17.53 | €20.66 |
| February 2011 | €14.25 | €16.80 |
| January 2011 | €13.53 | €15.95 |
| December 2010 | €12.65 | €14.90 |
| November 2010 | €12.04 | €14.19 |
| October 2010 | €11.31 | €13.33 |
| September 2010 | €10.75 | €12.67 |
| August 2010 | €9.63 | €11.34 |
| July 2010 | €10.16 | €11.97 |
| June 2010 | €9.75 | €11.49 |
| May 2010 | €10.08 | €11.88 |
| April 2010 | €10.89 | €12.84 |
| March 2010 | €11.99 | €14.13 |
| February 2010 | €12.03 | €12.03 |
| January 2010 | €12.72 | €12.72 |
| December 2009 | €12.06 | €12.06 |
| November 2009 | €11.83 | €11.83 |
| October 2009 | €12.15 | €12.15 |
| September 2009 | €14.90 | €14.90 |
| August 2009 | €15 | €15 |
| July 2009 | €10.30 | €10.30 |
| June 2009 | €14.70 | €14.70 |
| May 2009 | €14.33 | €14.33 |
| April 2009 | €14.39 | €14.39 |
| March 2009 | €12.70 | €12.70 |
| February 2009 | €11.30 | €11.30 |
| January 2009 | €17.09 | €17.09 |
| December 2008 | €10.30 | €10.30 |
| November 2008 | €11.24 | €11.24 |
| October 2008 | €20.12 | €20.12 |
| September 2008 | €33.76 | €33.76 |
| August 2008 | €38.66 | €38.66 |
| July 2008 | €41.95 | €41.95 |
| June 2008 | €44.80 | €44.80 |
| May 2008 | €58.15 | €58.15 |
| April 2008 | €75.75 | €75.75 |
| March 2008 | €71.65 | €71.65 |
| February 2008 | €73.26 | €73.26 |
| January 2008 | €69.28 | €69.28 |
| December 2007 | €74.56 | €74.56 |
| November 2007 | €75.72 | €75.72 |
| October 2007 | €79.13 | €79.13 |
| September 2007 | €94.68 | €94.68 |
| August 2007 | €105.74 | €105.74 |
| July 2007 | €122.78 | €122.78 |
| June 2007 | €128.53 | €128.53 |
| May 2007 | €130.73 | €130.73 |
| April 2007 | €133.19 | €133.19 |
| March 2007 | €124.11 | €124.11 |
| February 2007 | €120.46 | €120.46 |
| January 2007 | €122.92 | €122.92 |
| December 2006 | €123.16 | €123.16 |
| November 2006 | €115.30 | €115.30 |
| October 2006 | €120.28 | €120.28 |
| September 2006 | €106.49 | €106.49 |
| August 2006 | €112.72 | €112.72 |
| July 2006 | €115.92 | €115.92 |
| June 2006 | €113.10 | €113.10 |
| May 2006 | €116.16 | €116.16 |
| April 2006 | €110.17 | €110.17 |
| March 2006 | €116.93 | €116.93 |
| February 2006 | €116.93 | €116.93 |
| January 2006 | €108.68 | €108.68 |
| December 2005 | €107.17 | €107.17 |
| November 2005 | €109.60 | €109.60 |
| October 2005 | €110.02 | €110.02 |
| September 2005 | €110.37 | €110.37 |
| August 2005 | €116.04 | €116.04 |
| July 2005 | €118.68 | €118.68 |
| June 2005 | €112.21 | €112.21 |
| May 2005 | €100.94 | €100.94 |
| April 2005 | €88.48 | €88.48 |
| March 2005 | €90.02 | €90.02 |
| February 2005 | €84.20 | €84.20 |
| January 2005 | €80.05 | €80.05 |
| December 2004 | €70.50 | €70.50 |
| November 2004 | €67.92 | €67.92 |
| October 2004 | €59.82 | €59.82 |
| September 2004 | €64.06 | €64.06 |
| August 2004 | €56.11 | €56.11 |
| July 2004 | €55.07 | €55.07 |
| June 2004 | €56.64 | €56.64 |
| May 2004 | €54.15 | €54.15 |
| April 2004 | €59.93 | €59.93 |
| March 2004 | €57.09 | €57.09 |
| February 2004 | €60.14 | €60.14 |
| January 2004 | €61.74 | €61.74 |
| December 2003 | €55.81 | €55.81 |
| November 2003 | €50.23 | €50.23 |
| October 2003 | €48.36 | €48.36 |
| September 2003 | €49.85 | €49.85 |
| August 2003 | €56.67 | €56.67 |
| July 2003 | €53.85 | €53.85 |
| June 2003 | €45.10 | €45.10 |
| May 2003 | €44 | €44 |
| April 2003 | €47.32 | €47.32 |
| March 2003 | €42.43 | €42.43 |
| February 2003 | €47.92 | €47.92 |
| January 2003 | €48.07 | €48.07 |
| December 2002 | €48.21 | €48.21 |
| November 2002 | €51.12 | €51.12 |
| October 2002 | €52.22 | €52.22 |
| September 2002 | €47.59 | €47.59 |
| August 2002 | €53.41 | €53.41 |
| July 2002 | €61.42 | €61.42 |
| June 2002 | €69.72 | €69.72 |
| May 2002 | €77.59 | €77.59 |
| April 2002 | €80.11 | €80.11 |
| March 2002 | €75.07 | €75.07 |
| February 2002 | €71.80 | €71.80 |
| January 2002 | €65.28 | €65.28 |
| December 2001 | €61.77 | €61.77 |
| November 2001 | €59.19 | €59.19 |
HJN1.SG
Price: €16.94
52 week price:
Dividend Yield: 3.69%
Forward Dividend Yield: 6.21%
Dividend Per Share: 1.01 EUR
Exchange: STU
Volume: 105
Market Capitalization: 295.7 million
Average Dividend Frequency: 1
Years Paying Dividends: 4