FRA, HJN1 End of Day and Historical Stock Data []

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

FRA, HJN1: Heijmans N.V

03 Sep 2025

LAST: 54.45	CHANGE: 0.95	OPEN: 54.15	HIGH: 54.45	ASK: 0.00	VOLUME: 30
LAST: 54.45	CHG(%): 1.71	PREV: 55.40	LOW: 54.15	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	54.15	54.45	54.15	54.45	30
02 Sep 25	56.65	56.65	55.40	55.40	80
01 Sep 25	57.60	57.65	57.60	57.65	80
29 Aug 25	58.25	58.70	58.25	58.70	80
28 Aug 25	58.85	59.55	58.85	59.55	80
27 Aug 25	58.75	59.90	58.75	59.90	80
26 Aug 25	62.00	62.00	59.75	59.75	80
25 Aug 25	63.70	63.70	63.35	63.35	90
22 Aug 25	62.30	64.80	62.30	64.80	249
21 Aug 25	60.65	63.30	60.65	63.30	249

COMPANY PROFILE

Name:	Heijmans N.V
About:	Koninklijke Heijmans N.V. engages in the real estate, construction, and infrastructure businesses in the Netherlands and internationally. It 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. The company also engages in building homes; and the restoration, redevelopment, renovation, maintenance, and service of existing housing stock. In addition, it 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, the company 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. The company 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:	13.38
DivYield:	0.03
Div/Share:	1.64
Price to Book:	3.20
Price to Sales:	0.57
EBITDA:	164.9M
Shares:	27.48M
Market Cap:	1.496B

TECHNICAL INDICATORS

MA5:	57.15
MA10:	59.69
MA20:	60.82
MA50:	57.25
MA100:	53.68
MA200:	43.62
RSI14:	26.14
WPR14:	-100.00
MTM14:	-7.15
ROC14:	-0.12
ATR:	1.74
Week High:	59.90
Week Low:	54.15
Month High:	64.80
Month Low:	54.15
Year High:	64.80
Year Low:	22.95
Volatility:	39.79

RECENT DIVIDENDS

Date	Amount
22 Apr 2025	$1.64
03 May 2024	$0.89
05 Apr 2023	$1.01
14 Apr 2022	$0.88
19 Apr 2021	$0.73
17 Apr 2020	$0.28
22 Apr 2014	$0.15
19 Apr 2013	$0.25
20 Apr 2012	$0.35
21 Apr 2011	$0.35