AMS, HEIJM End of Day and Historical Stock Data [HEIJMANS]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

AMS, HEIJM: Koninklijke Heijmans N.V.

25 Aug 2025

LAST: 63.20	CHANGE: 1.75	OPEN: 64.35	HIGH: 65.60	ASK: 11.40	VOLUME: 79.8K
LAST: 63.20	CHG(%): 2.69	PREV: 64.95	LOW: 63.20	BID: 11.37

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
25 Aug 25	64.35	65.60	63.20	63.20	79.8K
22 Aug 25	63.70	65.25	63.45	64.95	101.6K
21 Aug 25	62.15	63.95	62.00	63.50	71K
20 Aug 25	62.00	62.75	61.80	61.85	42.9K
19 Aug 25	63.15	63.85	62.65	62.65	49.8K
18 Aug 25	61.75	63.50	61.55	63.05	66.4K
15 Aug 25	63.25	63.25	60.80	61.70	52.5K
14 Aug 25	62.10	62.50	61.05	62.50	48.2K
13 Aug 25	62.00	63.35	61.90	62.10	72.2K
12 Aug 25	61.40	61.95	61.00	61.85	44.3K

COMPANY PROFILE

Name:	Koninklijke Heijmans N.V.
About:	Koninklijke Heijmans N.V. engages in the real estate, construction, and infrastructure businesses in the Netherlands and internationally. The company focuses on the development of large and smaller-scale projects in urban and out-of-town areas, as well as acts as an initiator, developer, and seller of residential properties. It also engages in building homes; and the restoration, redevelopment, renovation, maintenance, and service of existing housing stock. In addition, the company designs, realizes, and maintains electro-technical and mechanical installations; and realizes large-scale and complex construction contracts in the customer and market segments of health care, government and semi-government organizations, commercial property, and the high-tech clean industry. Further, it focuses on the construction, improvement and maintenance of road infrastructure, and public spaces, including related installations and on-site objects. The company was formerly known as Heijmans N.V. and changed its name to Koninklijke Heijmans N.V. in September 2023. Koninklijke Heijmans N.V. was founded in 1923 and is headquartered in Rosmalen, the Netherlands.
Industry:	Engineering & Construction
Address:	Graafsebaan 65, Rosmalen, Netherlands, 5248 JT
Website:	https://www.heijmans.nl
ISIN:	NL0009269109
LEI:	724500OUE3PCA809DZ79

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	15.96
DivYield:	0.03
Div/Share:	1.64
PtB:	3.76
PtS:	0.67
EBITDA:	164.9M
Shares:	27.48M
Market Cap:	1.737B

TECHNICALS

MA5:	63.23
MA10:	62.74
MA20:	60.50
MA50:	56.79
MA100:	54.37
MA200:	44.85
STO9:	38.46
STO14:	62.20
RSI14:	64.52
WPR14:	-30.70
MTM14:	3.95
ROC14:	0.07
ATR:	1.79
Week High:	65.60
Week Low:	61.55
Month High:	65.60
Month Low:	50.30
Year High:	65.60
Year Low:	22.55
Volatility:	33.74

RECENT SPLITS

Date	Ratio
05 Oct 2009	1-10
30 Jun 2009	91-27
04 Oct 1996	5-1
06 Jul 1995	88-85
22 May 1995	976-933