Koninklijke Heijmans N.V. (HEIJM.AS) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 86.50 | 88.00 | 85.65 | 86.00 | -1.88% | 36,630 |
| 2026-09-01 | 88.50 | 88.70 | 86.85 | 87.65 | -0.90% | 28,535 |
| 2026-08-31 | 89.05 | 89.05 | 88.35 | 88.45 | -1.23% | 58,495 |
| 2026-08-28 | 88.10 | 90.40 | 88.10 | 89.55 | +1.65% | 26,934 |
| 2026-08-27 | 88.50 | 89.25 | 87.55 | 88.10 | -0.79% | 26,736 |
| 2026-08-26 | 87.80 | 89.30 | 87.80 | 88.80 | +1.54% | 24,353 |
| 2026-08-25 | 88.00 | 88.75 | 87.35 | 87.45 | +0.46% | 32,012 |
| 2026-08-24 | 87.05 | 88.05 | 86.25 | 87.05 | -0.74% | 34,597 |
| 2026-08-21 | 88.60 | 89.70 | 86.60 | 87.70 | -0.85% | 59,478 |
| 2026-08-20 | 88.50 | 89.90 | 88.00 | 88.45 | -0.17% | 23,006 |
| 2026-08-19 | 90.00 | 90.50 | 88.15 | 88.60 | -1.01% | 25,359 |
| 2026-08-18 | 90.65 | 91.20 | 89.50 | 89.50 | -1.92% | 32,170 |
| 2026-08-17 | 92.00 | 93.00 | 91.25 | 91.25 | -0.27% | 19,513 |
| 2026-08-14 | 92.00 | 92.25 | 91.15 | 91.50 | -1.19% | 26,457 |
| 2026-08-13 | 92.00 | 93.20 | 91.40 | 92.60 | +1.20% | 32,856 |
| 2026-08-12 | 92.05 | 92.60 | 91.20 | 91.50 | +0.44% | 22,151 |
| 2026-08-11 | 91.60 | 91.95 | 90.40 | 91.10 | -0.55% | 22,797 |
| 2026-08-10 | 88.50 | 92.10 | 88.30 | 91.60 | +4.21% | 64,740 |
| 2026-08-07 | 89.00 | 90.15 | 87.60 | 87.90 | -1.57% | 54,995 |
| 2026-08-06 | 92.30 | 92.30 | 89.30 | 89.30 | -2.72% | 45,727 |
| 2026-08-05 | 92.70 | 93.70 | 91.65 | 91.80 | +0.44% | 30,533 |
| 2026-08-04 | 92.55 | 93.20 | 91.40 | 91.40 | -0.27% | 45,257 |
| 2026-08-03 | 94.75 | 95.40 | 90.45 | 91.65 | -1.93% | 53,485 |
| 2026-07-31 | 95.25 | 96.20 | 92.90 | 93.45 | -1.32% | 43,470 |
| 2026-07-30 | 89.65 | 95.30 | 89.65 | 94.70 | +5.63% | 64,205 |
| 2026-07-29 | 87.95 | 90.65 | 85.05 | 89.65 | -0.99% | 51,679 |
| 2026-07-28 | 91.95 | 93.50 | 89.55 | 90.55 | -2.79% | 63,290 |
| 2026-07-27 | 95.15 | 95.90 | 93.00 | 93.15 | -1.90% | 45,023 |
| 2026-07-24 | 98.80 | 103.00 | 93.25 | 94.95 | -2.31% | 91,102 |
| 2026-07-23 | 98.15 | 99.05 | 96.10 | 97.20 | -1.67% | 35,569 |
| 2026-07-22 | 97.65 | 100.00 | 97.35 | 98.85 | +0.61% | 32,854 |
| 2026-07-21 | 96.10 | 98.50 | 96.10 | 98.25 | +1.97% | 37,371 |
| 2026-07-20 | 95.00 | 97.40 | 93.75 | 96.35 | +1.10% | 26,910 |
| 2026-07-17 | 95.25 | 95.40 | 93.55 | 95.30 | -1.60% | 42,582 |
| 2026-07-16 | 98.75 | 99.10 | 95.25 | 96.85 | -1.92% | 33,580 |
| 2026-07-15 | 97.60 | 98.90 | 95.90 | 98.75 | +2.70% | 69,391 |
| 2026-07-14 | 95.60 | 96.90 | 93.25 | 96.15 | -0.77% | 59,934 |
| 2026-07-13 | 98.95 | 99.00 | 96.70 | 96.90 | -3.20% | 74,288 |
| 2026-07-10 | 103.90 | 104.00 | 99.40 | 100.10 | -4.03% | 75,293 |
| 2026-07-09 | 104.00 | 106.20 | 103.80 | 104.30 | +3.27% | 59,985 |
| 2026-07-08 | 106.90 | 106.90 | 100.60 | 101.00 | -5.96% | 99,826 |
| 2026-07-07 | 109.80 | 109.90 | 106.90 | 107.40 | -2.81% | 79,018 |
| 2026-07-06 | 110.50 | 111.60 | 109.50 | 110.50 | -1.25% | 35,266 |
| 2026-07-03 | 108.40 | 112.70 | 108.40 | 111.90 | +4.00% | 29,203 |
| 2026-07-02 | 111.90 | 111.90 | 107.60 | 107.60 | -3.24% | 50,724 |
| 2026-07-01 | 114.00 | 114.00 | 110.40 | 111.20 | -2.46% | 40,955 |
| 2026-06-30 | 115.00 | 115.20 | 113.60 | 114.00 | +0.35% | 63,507 |
| 2026-06-29 | 115.00 | 115.00 | 112.50 | 113.60 | -1.22% | 31,533 |
| 2026-06-26 | 116.00 | 116.40 | 113.90 | 115.00 | -0.86% | 38,892 |
| 2026-06-25 | 115.00 | 116.90 | 114.50 | 116.00 | +1.13% | 48,516 |
| 2026-06-24 | 115.00 | 115.00 | 111.50 | 114.70 | +0.26% | 53,917 |
| 2026-06-23 | 115.00 | 115.00 | 112.10 | 114.40 | -2.31% | 56,254 |
| 2026-06-22 | 116.60 | 117.10 | 115.50 | 117.10 | +1.04% | 64,941 |
| 2026-06-19 | 116.70 | 117.00 | 114.70 | 115.90 | -0.77% | 56,950 |
| 2026-06-18 | 115.50 | 117.80 | 114.50 | 116.80 | +1.48% | 76,235 |
| 2026-06-17 | 112.50 | 115.20 | 111.10 | 115.10 | +1.95% | 66,599 |
| 2026-06-16 | 113.50 | 114.20 | 112.20 | 112.90 | -0.09% | 37,009 |
| 2026-06-15 | 114.40 | 115.00 | 112.90 | 113.00 | +1.53% | 48,283 |
| 2026-06-12 | 110.70 | 112.60 | 109.90 | 111.30 | +2.30% | 64,413 |
| 2026-06-11 | 104.20 | 108.80 | 104.20 | 108.80 | +4.51% | 51,155 |
| 2026-06-10 | 103.80 | 106.80 | 102.80 | 104.10 | +0.97% | 53,897 |
| 2026-06-09 | 105.00 | 106.70 | 102.70 | 103.10 | -1.43% | 48,878 |
| 2026-06-08 | 103.10 | 105.30 | 102.60 | 104.60 | -0.95% | 37,420 |
| 2026-06-05 | 104.00 | 107.40 | 103.30 | 105.60 | +2.52% | 57,610 |
| 2026-06-04 | 104.30 | 104.70 | 101.70 | 103.00 | -1.25% | 48,023 |
| 2026-06-03 | 104.20 | 104.90 | 102.90 | 104.30 | -0.67% | 41,462 |
| 2026-06-02 | 105.00 | 106.10 | 104.40 | 105.00 | +0.57% | 50,179 |
| 2026-06-01 | 106.00 | 106.00 | 102.20 | 104.40 | -1.88% | 52,753 |
| 2026-05-29 | 103.30 | 106.40 | 102.70 | 106.40 | +4.93% | 153,469 |
| 2026-05-28 | 105.90 | 106.70 | 100.10 | 101.40 | -5.23% | 83,848 |
| 2026-05-27 | 108.00 | 108.00 | 105.10 | 107.00 | +0.66% | 73,347 |
| 2026-05-26 | 101.60 | 109.70 | 101.50 | 106.30 | +5.25% | 90,961 |
| 2026-05-25 | 98.00 | 101.00 | 97.95 | 101.00 | +4.66% | 59,428 |
| 2026-05-22 | 94.10 | 97.20 | 93.20 | 96.50 | +3.60% | 84,173 |
| 2026-05-21 | 93.35 | 97.25 | 91.80 | 93.15 | +7.32% | 172,620 |
| 2026-05-20 | 84.50 | 88.00 | 84.50 | 86.80 | +2.24% | 52,551 |
| 2026-05-19 | 85.00 | 86.70 | 84.25 | 84.90 | -0.70% | 43,644 |
| 2026-05-18 | 85.00 | 87.10 | 84.50 | 85.50 | -1.16% | 41,713 |
| 2026-05-15 | 88.00 | 88.10 | 84.80 | 86.50 | -2.81% | 53,469 |
| 2026-05-14 | 91.00 | 91.00 | 88.70 | 89.00 | -1.00% | 41,463 |
| 2026-05-13 | 90.40 | 90.90 | 89.20 | 89.90 | +0.62% | 36,429 |
| 2026-05-12 | 90.90 | 91.50 | 89.05 | 89.35 | -2.46% | 48,030 |
| 2026-05-11 | 90.65 | 91.90 | 89.80 | 91.60 | +0.71% | 40,966 |
| 2026-05-08 | 88.80 | 94.00 | 88.00 | 90.95 | +0.94% | 113,679 |
| 2026-05-07 | 90.50 | 92.25 | 90.10 | 90.10 | -0.28% | 101,304 |
| 2026-05-06 | 87.75 | 90.90 | 87.35 | 90.35 | +4.63% | 86,948 |
| 2026-05-05 | 84.30 | 86.60 | 84.30 | 86.35 | +2.74% | 41,228 |
| 2026-05-04 | 85.50 | 86.20 | 83.70 | 84.05 | -2.32% | 72,822 |
| 2026-04-30 | 82.50 | 86.35 | 82.05 | 86.05 | +2.81% | 69,669 |
| 2026-04-29 | 84.25 | 85.55 | 83.70 | 83.70 | -0.53% | 43,768 |
| 2026-04-28 | 86.55 | 86.55 | 83.65 | 84.15 | -2.77% | 51,706 |
| 2026-04-27 | 87.30 | 88.15 | 85.85 | 86.55 | -0.23% | 67,762 |
| 2026-04-24 | 88.85 | 88.85 | 86.70 | 86.75 | -2.96% | 53,468 |
| 2026-04-23 | 87.45 | 89.75 | 86.85 | 89.40 | +1.76% | 50,567 |
| 2026-04-22 | 89.70 | 89.75 | 87.30 | 87.85 | -1.24% | 30,723 |
| 2026-04-21 | 89.00 | 89.70 | 88.35 | 88.95 | +0.34% | 48,202 |
| 2026-04-20 | 87.60 | 88.80 | 87.20 | 88.65 | -1.01% | 50,845 |
| 2026-04-17 | 86.40 | 89.90 | 86.40 | 89.55 | +2.99% | 64,976 |
| 2026-04-16 | 87.75 | 89.10 | 86.15 | 86.95 | -0.57% | 61,089 |
| 2026-04-15 | 88.35 | 88.50 | 87.20 | 87.45 | -1.02% | 32,858 |
| 2026-04-14 | 87.00 | 88.35 | 86.15 | 88.35 | +2.38% | 59,925 |
| 2026-04-13 | 86.00 | 86.65 | 85.15 | 86.30 | -1.48% | 53,723 |
| 2026-04-10 | 85.50 | 88.65 | 84.60 | 87.60 | +3.00% | 80,555 |
| 2026-04-09 | 83.10 | 85.05 | 82.50 | 85.05 | +1.80% | 70,390 |
| 2026-04-08 | 81.80 | 84.00 | 81.10 | 83.55 | +7.46% | 134,450 |
| 2026-04-07 | 77.60 | 79.90 | 77.00 | 77.75 | +0.06% | 84,965 |
| 2026-04-02 | 78.25 | 78.35 | 75.15 | 77.70 | -3.48% | 79,132 |
| 2026-04-01 | 79.25 | 81.05 | 77.75 | 80.50 | +5.09% | 84,826 |
| 2026-03-31 | 74.25 | 76.80 | 73.15 | 76.60 | +3.10% | 103,967 |
| 2026-03-30 | 73.50 | 74.80 | 71.55 | 74.30 | +0.07% | 83,002 |
| 2026-03-27 | 77.00 | 77.00 | 72.90 | 74.25 | -3.13% | 67,284 |
| 2026-03-26 | 77.10 | 77.60 | 76.40 | 76.65 | -1.41% | 58,110 |
| 2026-03-25 | 78.60 | 79.15 | 76.88 | 77.75 | +0.45% | 118,869 |
| 2026-03-24 | 76.55 | 77.40 | 75.35 | 77.40 | +1.11% | 74,520 |
| 2026-03-23 | 72.30 | 78.17 | 71.10 | 76.55 | +2.61% | 136,265 |
| 2026-03-20 | 76.10 | 76.75 | 73.85 | 74.60 | -0.33% | 98,955 |
| 2026-03-19 | 77.20 | 77.20 | 74.10 | 74.85 | -4.89% | 78,043 |
| 2026-03-18 | 79.00 | 79.85 | 78.00 | 78.70 | +0.90% | 45,423 |
| 2026-03-17 | 75.70 | 79.05 | 75.70 | 78.00 | +2.50% | 75,241 |
| 2026-03-16 | 77.75 | 78.50 | 75.75 | 76.10 | -2.06% | 63,104 |
| 2026-03-13 | 81.05 | 81.05 | 77.50 | 77.70 | -5.30% | 90,992 |
| 2026-03-12 | 81.50 | 82.95 | 80.50 | 82.05 | -0.49% | 85,213 |
| 2026-03-11 | 82.25 | 83.40 | 81.30 | 82.45 | -0.90% | 80,144 |
| 2026-03-10 | 81.85 | 83.20 | 79.90 | 83.20 | +4.65% | 91,737 |
| 2026-03-09 | 80.20 | 80.20 | 77.90 | 79.50 | -3.99% | 87,978 |
| 2026-03-06 | 83.65 | 84.60 | 81.55 | 82.80 | -0.42% | 55,409 |
| 2026-03-05 | 86.10 | 86.20 | 82.60 | 83.15 | -3.37% | 109,130 |
| 2026-03-04 | 83.10 | 86.05 | 82.25 | 86.05 | +3.18% | 84,963 |
| 2026-03-03 | 86.00 | 86.35 | 82.15 | 83.40 | -4.96% | 143,784 |
| 2026-03-02 | 86.80 | 88.20 | 85.70 | 87.75 | -1.68% | 82,217 |
| 2026-02-27 | 90.50 | 92.15 | 88.10 | 89.25 | -1.05% | 128,622 |
| 2026-02-26 | 89.60 | 90.50 | 88.85 | 90.20 | +0.39% | 67,850 |
| 2026-02-25 | 90.00 | 91.25 | 89.20 | 89.85 | +0.06% | 102,492 |
| 2026-02-24 | 89.80 | 90.80 | 88.70 | 89.80 | +0.28% | 82,614 |
| 2026-02-23 | 90.90 | 91.40 | 89.40 | 89.55 | -1.97% | 120,707 |
| 2026-02-20 | 91.25 | 92.40 | 90.70 | 91.35 | +0.00% | 68,332 |
| 2026-02-19 | 90.50 | 92.55 | 88.55 | 91.35 | +0.83% | 189,806 |
| 2026-02-18 | 89.20 | 90.60 | 86.55 | 90.60 | +2.32% | 164,624 |
| 2026-02-17 | 89.50 | 89.70 | 86.55 | 88.55 | +0.91% | 169,313 |
| 2026-02-16 | 78.85 | 88.30 | 78.20 | 87.75 | +10.59% | 228,576 |
| 2026-02-13 | 71.90 | 80.25 | 70.50 | 79.35 | +15.33% | 391,196 |
| 2026-02-12 | 71.55 | 72.20 | 68.50 | 68.80 | -2.55% | 96,610 |
| 2026-02-11 | 71.05 | 72.25 | 70.60 | 70.60 | -0.28% | 52,984 |
| 2026-02-10 | 72.30 | 72.30 | 70.65 | 70.80 | -1.94% | 63,318 |
| 2026-02-09 | 71.00 | 72.60 | 70.55 | 72.20 | +3.00% | 66,308 |
| 2026-02-06 | 70.35 | 71.00 | 69.90 | 70.10 | -0.14% | 37,286 |
| 2026-02-05 | 70.20 | 70.70 | 69.15 | 70.20 | -0.21% | 77,105 |
| 2026-02-04 | 72.40 | 72.40 | 70.20 | 70.35 | -2.90% | 79,483 |
| 2026-02-03 | 72.60 | 73.40 | 71.20 | 72.45 | +0.42% | 58,605 |
| 2026-02-02 | 69.00 | 72.15 | 68.75 | 72.15 | +5.02% | 82,888 |
| 2026-01-30 | 68.80 | 69.65 | 67.95 | 68.70 | +0.22% | 72,615 |
| 2026-01-29 | 68.10 | 71.00 | 68.00 | 68.55 | -2.56% | 116,518 |
| 2026-01-28 | 71.50 | 71.80 | 70.20 | 70.35 | -0.99% | 50,047 |
| 2026-01-27 | 70.40 | 71.80 | 69.95 | 71.05 | +1.57% | 73,853 |
| 2026-01-26 | 70.25 | 70.50 | 69.50 | 69.95 | -0.50% | 47,706 |
| 2026-01-23 | 71.20 | 71.20 | 69.75 | 70.30 | -1.19% | 40,948 |
| 2026-01-22 | 69.05 | 71.15 | 69.05 | 71.15 | +4.63% | 82,946 |
| 2026-01-21 | 68.20 | 68.45 | 66.80 | 68.00 | -0.22% | 54,295 |
| 2026-01-20 | 68.00 | 68.60 | 66.75 | 68.15 | +0.07% | 42,952 |
| 2026-01-19 | 69.65 | 69.90 | 66.90 | 68.10 | -4.02% | 108,122 |
| 2026-01-16 | 70.00 | 71.10 | 69.95 | 70.95 | +1.50% | 62,538 |
| 2026-01-15 | 67.70 | 70.05 | 67.45 | 69.90 | +3.25% | 86,312 |
| 2026-01-14 | 68.35 | 68.85 | 67.15 | 67.70 | -1.24% | 81,416 |
| 2026-01-13 | 70.60 | 70.70 | 68.00 | 68.55 | -2.90% | 99,555 |
| 2026-01-12 | 70.65 | 71.15 | 69.95 | 70.60 | -0.07% | 88,816 |
| 2026-01-09 | 70.70 | 70.75 | 69.70 | 70.65 | +0.21% | 52,996 |
| 2026-01-08 | 70.00 | 71.00 | 69.90 | 70.50 | +0.21% | 49,639 |
| 2026-01-07 | 70.60 | 71.15 | 70.00 | 70.35 | +0.07% | 63,138 |
| 2026-01-06 | 70.95 | 71.50 | 69.70 | 70.30 | -0.50% | 86,236 |
| 2026-01-05 | 70.00 | 70.65 | 69.10 | 70.65 | +2.02% | 82,193 |
| 2026-01-02 | 68.50 | 70.50 | 67.70 | 69.25 | +2.44% | 100,485 |
| 2025-12-31 | 68.05 | 68.40 | 67.35 | 67.60 | -1.10% | 35,359 |
| 2025-12-30 | 66.40 | 68.35 | 66.40 | 68.35 | +2.40% | 81,420 |
| 2025-12-29 | 67.00 | 67.00 | 66.10 | 66.75 | +0.30% | 49,829 |
| 2025-12-24 | 67.35 | 67.40 | 66.55 | 66.55 | -0.82% | 13,377 |
| 2025-12-23 | 66.40 | 67.15 | 66.15 | 67.10 | +0.52% | 39,373 |
| 2025-12-22 | 66.20 | 66.75 | 65.40 | 66.75 | +1.06% | 84,319 |
| 2025-12-19 | 65.90 | 66.70 | 65.20 | 66.05 | +0.46% | 186,844 |
| 2025-12-18 | 63.50 | 65.75 | 63.50 | 65.75 | +3.95% | 86,483 |
| 2025-12-17 | 64.85 | 65.30 | 63.10 | 63.25 | -1.86% | 82,569 |
| 2025-12-16 | 62.10 | 64.85 | 61.25 | 64.45 | +2.55% | 109,193 |
| 2025-12-15 | 62.80 | 62.85 | 62.00 | 62.85 | +0.32% | 58,212 |
| 2025-12-12 | 63.50 | 64.50 | 62.60 | 62.65 | -0.32% | 129,319 |
| 2025-12-11 | 63.00 | 63.00 | 61.95 | 62.85 | +0.00% | 46,756 |
| 2025-12-10 | 63.25 | 63.85 | 62.65 | 62.85 | -0.95% | 55,304 |
| 2025-12-09 | 62.90 | 63.70 | 62.25 | 63.45 | +0.48% | 39,053 |
| 2025-12-08 | 63.20 | 63.40 | 61.50 | 63.15 | -0.16% | 81,139 |
| 2025-12-05 | 63.90 | 65.85 | 62.70 | 63.25 | -0.55% | 168,968 |
| 2025-12-04 | 63.50 | 63.85 | 62.20 | 63.60 | +1.27% | 82,914 |
| 2025-12-03 | 61.75 | 62.80 | 61.25 | 62.80 | +2.78% | 158,818 |
| 2025-12-02 | 59.65 | 61.90 | 59.65 | 61.10 | +2.60% | 108,145 |
| 2025-12-01 | 59.90 | 60.00 | 58.50 | 59.55 | -0.92% | 67,869 |
| 2025-11-28 | 58.90 | 60.10 | 58.40 | 60.10 | +2.12% | 68,971 |
| 2025-11-27 | 59.25 | 60.00 | 58.75 | 58.85 | -0.76% | 70,510 |
| 2025-11-26 | 59.50 | 59.75 | 58.60 | 59.30 | +0.25% | 35,324 |
| 2025-11-25 | 58.90 | 60.30 | 58.30 | 59.15 | +0.85% | 76,963 |
| 2025-11-24 | 55.65 | 58.95 | 55.60 | 58.65 | +6.44% | 149,739 |
| 2025-11-21 | 56.40 | 56.40 | 54.90 | 55.10 | -3.50% | 81,283 |
| 2025-11-20 | 57.65 | 58.20 | 56.80 | 57.10 | +0.00% | 54,998 |
| 2025-11-19 | 56.00 | 57.65 | 55.25 | 57.10 | +2.51% | 60,535 |
| 2025-11-18 | 55.50 | 56.15 | 54.70 | 55.70 | -1.15% | 59,212 |
| 2025-11-17 | 57.85 | 58.30 | 55.55 | 56.35 | -2.51% | 46,910 |
| 2025-11-14 | 57.60 | 57.80 | 56.50 | 57.80 | -0.94% | 57,425 |
| 2025-11-13 | 56.65 | 59.10 | 56.65 | 58.35 | +3.18% | 92,808 |
| 2025-11-12 | 55.95 | 57.00 | 55.80 | 56.55 | +1.43% | 107,847 |
| 2025-11-11 | 55.70 | 56.40 | 55.30 | 55.75 | +0.63% | 89,946 |
| 2025-11-10 | 55.20 | 55.90 | 55.15 | 55.40 | +2.03% | 74,148 |
| 2025-11-07 | 55.30 | 55.60 | 53.65 | 54.30 | -2.16% | 88,266 |
| 2025-11-06 | 56.35 | 56.35 | 54.45 | 55.50 | -2.12% | 142,190 |
| 2025-11-05 | 58.30 | 58.60 | 56.65 | 56.70 | -3.08% | 99,735 |
| 2025-11-04 | 58.95 | 59.50 | 58.30 | 58.50 | -1.93% | 59,439 |
| 2025-11-03 | 61.25 | 61.25 | 58.60 | 59.65 | -3.01% | 115,370 |
| 2025-10-31 | 64.00 | 64.00 | 58.05 | 61.50 | -1.60% | 260,561 |
| 2025-10-30 | 63.00 | 63.95 | 61.95 | 62.50 | +0.08% | 113,559 |
| 2025-10-29 | 63.25 | 63.80 | 62.45 | 62.45 | -1.26% | 64,210 |
| 2025-10-28 | 62.55 | 63.50 | 61.80 | 63.25 | +1.04% | 50,128 |
| 2025-10-27 | 62.15 | 62.65 | 61.40 | 62.60 | +1.38% | 57,220 |
| 2025-10-24 | 60.80 | 61.85 | 60.35 | 61.75 | +1.98% | 43,508 |
| 2025-10-23 | 59.65 | 61.20 | 59.65 | 60.55 | +1.42% | 63,716 |
| 2025-10-22 | 59.20 | 60.35 | 59.20 | 59.70 | +1.70% | 74,150 |
| 2025-10-21 | 59.70 | 59.85 | 58.10 | 58.70 | -1.51% | 59,910 |
| 2025-10-20 | 59.30 | 60.90 | 59.10 | 59.60 | +1.53% | 76,056 |
| 2025-10-17 | 58.85 | 59.85 | 57.90 | 58.70 | -1.59% | 63,117 |
| 2025-10-16 | 59.25 | 60.70 | 55.20 | 59.65 | -0.75% | 244,017 |
| 2025-10-15 | 61.20 | 62.45 | 60.05 | 60.10 | -1.15% | 69,091 |
| 2025-10-14 | 60.30 | 60.85 | 59.15 | 60.80 | -0.08% | 52,960 |
| 2025-10-13 | 59.90 | 61.70 | 59.80 | 60.85 | +2.70% | 89,248 |
| 2025-10-10 | 59.85 | 59.90 | 58.90 | 59.25 | -0.92% | 31,558 |
| 2025-10-09 | 60.40 | 60.40 | 59.20 | 59.80 | -0.83% | 44,145 |
| 2025-10-08 | 61.10 | 61.55 | 59.55 | 60.30 | -1.15% | 39,616 |
| 2025-10-07 | 58.85 | 61.80 | 58.80 | 61.00 | +3.48% | 102,442 |
| 2025-10-06 | 58.00 | 59.40 | 57.15 | 58.95 | +1.11% | 51,771 |
| 2025-10-03 | 58.85 | 59.50 | 57.70 | 58.30 | -0.34% | 63,776 |
| 2025-10-02 | 58.95 | 59.45 | 58.10 | 58.50 | -0.34% | 42,172 |
| 2025-10-01 | 59.20 | 59.30 | 57.65 | 58.70 | -0.84% | 39,052 |
| 2025-09-30 | 57.75 | 59.20 | 57.55 | 59.20 | +2.16% | 49,579 |
| 2025-09-29 | 58.60 | 58.85 | 57.85 | 57.95 | -0.17% | 40,671 |
| 2025-09-26 | 57.90 | 58.50 | 57.20 | 58.05 | +0.52% | 52,337 |
| 2025-09-25 | 58.40 | 58.40 | 56.30 | 57.75 | -1.79% | 89,758 |
| 2025-09-24 | 58.95 | 59.85 | 58.55 | 58.80 | -0.25% | 51,533 |
| 2025-09-23 | 59.45 | 59.55 | 58.60 | 58.95 | -0.59% | 57,651 |
| 2025-09-22 | 61.55 | 61.55 | 58.65 | 59.30 | -4.12% | 141,902 |
| 2025-09-19 | 62.20 | 63.10 | 61.60 | 61.85 | +0.49% | 894,345 |
| 2025-09-18 | 60.40 | 61.55 | 60.30 | 61.55 | +2.41% | 58,937 |
| 2025-09-17 | 58.50 | 60.65 | 58.50 | 60.10 | +2.65% | 96,315 |
| 2025-09-16 | 60.85 | 61.20 | 58.40 | 58.55 | -3.06% | 66,114 |
| 2025-09-15 | 60.00 | 60.60 | 58.00 | 60.40 | +1.85% | 128,681 |
| 2025-09-12 | 59.65 | 60.25 | 59.25 | 59.30 | +0.25% | 51,221 |
| 2025-09-11 | 57.80 | 60.10 | 57.70 | 59.15 | +2.07% | 65,249 |
| 2025-09-10 | 58.60 | 58.60 | 57.75 | 57.95 | +0.35% | 37,555 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Févr (+25.98%). Pire mois : Mars (-8.39%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Koninklijke Heijmans N.V. (HEIJM.AS) ?
86.00 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de HEIJM.AS ?
Plus haut à 117.80 et plus bas à 53.65 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Koninklijke Heijmans N.V. ?
Historiquement, le mois le plus fort de HEIJM.AS a été Févr (moyenne +25.98%) et le plus faible Mars (moyenne -8.39%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 426 bougies quotidiennes du data lake Closelook.