Amsterdam - Delayed Quote EUR
Koninklijke Heijmans N.V. (HEIJM.AS)
55.95
+0.55
+(0.99%)
As of 2:57:16 PM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 55.30 | 56.10 | 54.75 | 55.95 | 55.95 | 37,390 |
| Jun 9, 2025 | 54.55 | 55.95 | 54.35 | 55.40 | 55.40 | 60,770 |
| Jun 6, 2025 | 55.10 | 55.95 | 54.65 | 54.95 | 54.95 | 64,520 |
| Jun 5, 2025 | 55.55 | 57.15 | 54.10 | 55.30 | 55.30 | 210,157 |
| Jun 4, 2025 | 55.50 | 58.55 | 51.85 | 56.00 | 56.00 | 369,981 |
| Jun 3, 2025 | 58.00 | 58.60 | 57.30 | 57.90 | 57.90 | 66,297 |
| Jun 2, 2025 | 55.75 | 58.40 | 55.40 | 58.00 | 58.00 | 113,425 |
| May 30, 2025 | 54.00 | 56.05 | 53.95 | 56.00 | 56.00 | 144,242 |
| May 29, 2025 | 53.75 | 54.30 | 53.00 | 53.85 | 53.85 | 71,054 |
| May 28, 2025 | 53.10 | 53.65 | 52.80 | 53.20 | 53.20 | 56,110 |
| May 27, 2025 | 52.80 | 53.60 | 52.60 | 53.45 | 53.45 | 49,545 |
| May 26, 2025 | 52.55 | 53.50 | 52.55 | 52.95 | 52.95 | 55,697 |
| May 23, 2025 | 52.40 | 53.05 | 51.00 | 52.30 | 52.30 | 90,322 |
| May 22, 2025 | 50.80 | 52.40 | 50.65 | 52.30 | 52.30 | 77,139 |
| May 21, 2025 | 52.00 | 52.55 | 50.75 | 50.95 | 50.95 | 81,707 |
| May 20, 2025 | 51.80 | 52.35 | 51.30 | 51.95 | 51.95 | 68,425 |
| May 19, 2025 | 50.65 | 51.85 | 50.30 | 51.80 | 51.80 | 76,284 |
| May 16, 2025 | 50.55 | 51.35 | 50.35 | 50.95 | 50.95 | 80,916 |
| May 15, 2025 | 50.00 | 50.50 | 49.66 | 50.45 | 50.45 | 62,907 |
| May 14, 2025 | 49.34 | 50.25 | 49.20 | 50.05 | 50.05 | 77,661 |
| May 13, 2025 | 48.52 | 49.28 | 48.38 | 49.26 | 49.26 | 92,297 |
| May 12, 2025 | 49.16 | 49.30 | 47.92 | 48.62 | 48.62 | 99,318 |
| May 9, 2025 | 49.10 | 49.30 | 48.44 | 48.88 | 48.88 | 115,550 |
| May 8, 2025 | 48.48 | 49.24 | 48.02 | 49.24 | 49.24 | 101,307 |
| May 7, 2025 | 47.54 | 48.12 | 46.86 | 48.04 | 48.04 | 72,124 |
| May 6, 2025 | 47.16 | 47.50 | 45.94 | 47.50 | 47.50 | 90,963 |
| May 5, 2025 | 46.36 | 47.34 | 45.78 | 47.16 | 47.16 | 93,433 |
| May 2, 2025 | 45.20 | 46.52 | 44.56 | 46.36 | 46.36 | 141,046 |
| Apr 30, 2025 | 45.08 | 45.16 | 43.76 | 45.06 | 45.06 | 137,584 |
| Apr 29, 2025 | 44.64 | 45.48 | 44.36 | 44.96 | 44.96 | 106,753 |
| Apr 28, 2025 | 44.00 | 44.86 | 43.68 | 44.48 | 44.48 | 119,502 |
| Apr 25, 2025 | 40.42 | 44.46 | 40.18 | 43.76 | 43.76 | 445,528 |
| Apr 24, 2025 | 40.10 | 40.40 | 39.44 | 40.22 | 40.22 | 63,958 |
| Apr 23, 2025 | 39.00 | 40.00 | 38.72 | 40.00 | 40.00 | 122,788 |
| Apr 22, 2025 | 1.64 Dividend | |||||
| Apr 22, 2025 | 37.96 | 38.76 | 36.76 | 38.48 | 38.48 | 125,281 |
| Apr 17, 2025 | 41.70 | 41.70 | 39.58 | 39.88 | 38.24 | 220,906 |
| Apr 16, 2025 | 40.16 | 41.82 | 40.06 | 41.82 | 40.10 | 193,786 |
| Apr 15, 2025 | 39.64 | 40.66 | 39.42 | 40.66 | 38.99 | 118,990 |
| Apr 14, 2025 | 38.08 | 39.52 | 37.68 | 39.52 | 37.89 | 105,719 |
| Apr 11, 2025 | 37.60 | 37.74 | 36.28 | 37.26 | 35.73 | 76,968 |
| Apr 10, 2025 | 41.32 | 41.32 | 36.60 | 36.90 | 35.38 | 224,949 |
| Apr 9, 2025 | 35.50 | 36.92 | 35.00 | 36.24 | 34.75 | 113,836 |
| Apr 8, 2025 | 36.00 | 37.20 | 35.54 | 36.80 | 35.29 | 157,357 |
| Apr 7, 2025 | 31.46 | 36.40 | 29.72 | 34.98 | 33.54 | 293,585 |
| Apr 4, 2025 | 37.00 | 37.30 | 33.35 | 34.50 | 33.08 | 332,072 |
| Apr 3, 2025 | 37.25 | 39.50 | 37.05 | 37.75 | 36.20 | 114,149 |
| Apr 2, 2025 | 38.75 | 38.85 | 37.60 | 38.20 | 36.63 | 65,454 |
| Apr 1, 2025 | 39.00 | 39.35 | 38.40 | 38.85 | 37.25 | 53,384 |
| Mar 31, 2025 | 38.50 | 39.15 | 37.85 | 38.90 | 37.30 | 155,980 |
| Mar 28, 2025 | 41.30 | 41.45 | 40.15 | 40.40 | 38.74 | 76,560 |
| Mar 27, 2025 | 41.40 | 41.85 | 40.95 | 41.40 | 39.70 | 70,567 |
| Mar 26, 2025 | 41.70 | 41.75 | 40.95 | 41.45 | 39.75 | 76,219 |
| Mar 25, 2025 | 40.00 | 40.80 | 39.35 | 40.75 | 39.07 | 80,317 |
| Mar 24, 2025 | 39.45 | 40.30 | 39.40 | 39.95 | 38.31 | 78,717 |
| Mar 21, 2025 | 39.50 | 39.50 | 38.65 | 39.30 | 37.68 | 91,003 |
| Mar 20, 2025 | 40.25 | 40.35 | 38.95 | 39.65 | 38.02 | 58,379 |
| Mar 19, 2025 | 39.30 | 40.15 | 39.05 | 40.15 | 38.50 | 68,104 |
| Mar 18, 2025 | 39.45 | 39.55 | 39.05 | 39.40 | 37.78 | 55,825 |
| Mar 17, 2025 | 39.40 | 39.95 | 38.80 | 39.25 | 37.64 | 51,133 |
| Mar 14, 2025 | 38.75 | 39.45 | 38.55 | 39.30 | 37.68 | 64,360 |
| Mar 13, 2025 | 37.70 | 39.15 | 37.50 | 38.75 | 37.16 | 67,599 |
| Mar 12, 2025 | 37.20 | 39.05 | 37.15 | 39.00 | 37.40 | 138,025 |
| Mar 11, 2025 | 36.30 | 36.90 | 35.60 | 36.40 | 34.90 | 106,123 |
| Mar 10, 2025 | 38.15 | 38.50 | 36.10 | 36.10 | 34.62 | 117,803 |
| Mar 7, 2025 | 38.15 | 38.85 | 37.20 | 37.90 | 36.34 | 102,937 |
| Mar 6, 2025 | 40.50 | 40.65 | 38.70 | 38.75 | 37.16 | 154,095 |
| Mar 5, 2025 | 40.45 | 41.40 | 39.90 | 40.05 | 38.40 | 115,656 |
| Mar 4, 2025 | 40.00 | 40.90 | 39.60 | 40.00 | 38.36 | 116,812 |
| Mar 3, 2025 | 40.00 | 41.15 | 40.00 | 40.55 | 38.88 | 173,876 |
| Feb 28, 2025 | 39.50 | 40.40 | 38.90 | 40.40 | 38.74 | 161,887 |
| Feb 27, 2025 | 38.90 | 40.35 | 38.90 | 39.70 | 38.07 | 177,930 |
| Feb 26, 2025 | 37.70 | 39.15 | 37.05 | 38.95 | 37.35 | 132,735 |
| Feb 25, 2025 | 36.35 | 37.85 | 36.35 | 37.50 | 35.96 | 98,456 |
| Feb 24, 2025 | 37.70 | 37.95 | 35.70 | 36.80 | 35.29 | 191,164 |
| Feb 21, 2025 | 36.60 | 38.00 | 35.00 | 38.00 | 36.44 | 586,967 |
| Feb 20, 2025 | 33.95 | 34.65 | 33.35 | 33.35 | 31.98 | 146,538 |
| Feb 19, 2025 | 34.75 | 34.90 | 33.70 | 33.90 | 32.51 | 103,842 |
| Feb 18, 2025 | 34.80 | 34.90 | 34.25 | 34.70 | 33.27 | 57,113 |
| Feb 17, 2025 | 33.70 | 34.85 | 33.45 | 34.80 | 33.37 | 194,266 |
| Feb 14, 2025 | 32.10 | 33.55 | 31.45 | 33.45 | 32.07 | 141,450 |
| Feb 13, 2025 | 32.05 | 32.75 | 32.00 | 32.10 | 30.78 | 108,191 |
| Feb 12, 2025 | 31.90 | 32.85 | 31.30 | 31.55 | 30.25 | 86,483 |
| Feb 11, 2025 | 31.95 | 31.95 | 31.55 | 31.90 | 30.59 | 28,884 |
| Feb 10, 2025 | 31.50 | 32.60 | 31.50 | 32.00 | 30.68 | 37,164 |
| Feb 7, 2025 | 32.15 | 32.30 | 31.65 | 31.65 | 30.35 | 46,407 |
| Feb 6, 2025 | 31.50 | 32.10 | 31.25 | 31.90 | 30.59 | 48,268 |
| Feb 5, 2025 | 30.85 | 31.35 | 30.30 | 31.25 | 29.96 | 62,591 |
| Feb 4, 2025 | 31.35 | 31.45 | 30.85 | 30.85 | 29.58 | 41,019 |
| Feb 3, 2025 | 31.85 | 31.85 | 30.65 | 31.50 | 30.20 | 67,302 |
| Jan 31, 2025 | 31.55 | 32.45 | 31.55 | 32.25 | 30.92 | 94,002 |
| Jan 30, 2025 | 30.55 | 31.55 | 30.55 | 31.55 | 30.25 | 75,555 |
| Jan 29, 2025 | 30.35 | 31.25 | 30.35 | 30.35 | 29.10 | 54,541 |
| Jan 28, 2025 | 29.30 | 30.45 | 29.10 | 30.20 | 28.96 | 53,476 |
| Jan 27, 2025 | 29.20 | 29.60 | 28.65 | 29.15 | 27.95 | 47,182 |
| Jan 24, 2025 | 30.25 | 30.25 | 29.25 | 29.50 | 28.29 | 56,409 |
| Jan 23, 2025 | 29.70 | 30.35 | 29.40 | 30.25 | 29.01 | 54,039 |
| Jan 22, 2025 | 30.55 | 30.80 | 29.80 | 29.80 | 28.57 | 66,852 |
| Jan 21, 2025 | 30.50 | 30.60 | 30.05 | 30.55 | 29.29 | 96,888 |
| Jan 20, 2025 | 30.55 | 31.35 | 30.45 | 30.60 | 29.34 | 58,650 |
| Jan 17, 2025 | 30.60 | 31.15 | 30.55 | 30.55 | 29.29 | 66,145 |
| Jan 16, 2025 | 30.35 | 30.80 | 30.20 | 30.55 | 29.29 | 72,313 |
| Jan 15, 2025 | 29.75 | 30.15 | 29.75 | 29.95 | 28.72 | 49,293 |
| Jan 14, 2025 | 30.00 | 30.15 | 29.40 | 29.45 | 28.24 | 72,402 |
| Jan 13, 2025 | 30.30 | 30.30 | 29.55 | 29.65 | 28.43 | 54,883 |
| Jan 10, 2025 | 30.60 | 30.85 | 30.30 | 30.30 | 29.05 | 41,744 |
| Jan 9, 2025 | 31.15 | 31.15 | 30.45 | 30.60 | 29.34 | 42,545 |
| Jan 8, 2025 | 31.75 | 31.85 | 30.60 | 30.60 | 29.34 | 78,105 |
| Jan 7, 2025 | 31.90 | 32.50 | 31.55 | 31.80 | 30.49 | 86,030 |
| Jan 6, 2025 | 32.65 | 33.10 | 31.90 | 31.95 | 30.64 | 88,727 |
| Jan 3, 2025 | 32.40 | 32.40 | 31.90 | 32.35 | 31.02 | 43,140 |
| Jan 2, 2025 | 31.25 | 32.40 | 31.25 | 32.40 | 31.07 | 88,588 |
| Dec 31, 2024 | 30.35 | 31.55 | 30.35 | 31.55 | 30.25 | 53,257 |
| Dec 30, 2024 | 31.10 | 31.10 | 30.40 | 30.45 | 29.20 | 62,563 |
| Dec 27, 2024 | 31.05 | 31.75 | 31.00 | 31.20 | 29.92 | 54,759 |
| Dec 24, 2024 | 30.80 | 31.35 | 30.80 | 31.25 | 29.96 | 27,977 |
| Dec 23, 2024 | 31.50 | 31.50 | 30.60 | 30.80 | 29.53 | 48,571 |
| Dec 20, 2024 | 31.00 | 31.45 | 30.60 | 31.45 | 30.16 | 100,506 |
| Dec 19, 2024 | 31.30 | 31.90 | 31.30 | 31.35 | 30.06 | 111,604 |
| Dec 18, 2024 | 31.00 | 32.05 | 30.85 | 32.05 | 30.73 | 140,171 |
| Dec 17, 2024 | 30.70 | 31.25 | 30.60 | 31.00 | 29.73 | 63,455 |
| Dec 16, 2024 | 30.85 | 31.25 | 30.70 | 30.70 | 29.44 | 41,646 |
| Dec 13, 2024 | 30.90 | 31.35 | 30.25 | 30.90 | 29.63 | 105,382 |
| Dec 12, 2024 | 31.50 | 32.15 | 30.90 | 31.00 | 29.73 | 129,906 |
| Dec 11, 2024 | 30.25 | 31.20 | 29.80 | 31.05 | 29.77 | 123,521 |
| Dec 10, 2024 | 30.35 | 30.65 | 30.25 | 30.35 | 29.10 | 56,694 |
| Dec 9, 2024 | 31.00 | 31.20 | 30.20 | 30.35 | 29.10 | 94,728 |
| Dec 6, 2024 | 31.50 | 31.65 | 30.90 | 31.15 | 29.87 | 75,900 |
| Dec 5, 2024 | 31.35 | 31.60 | 31.00 | 31.50 | 30.20 | 113,084 |
| Dec 4, 2024 | 30.90 | 31.70 | 30.75 | 31.70 | 30.40 | 178,957 |
| Dec 3, 2024 | 29.70 | 30.90 | 29.70 | 30.90 | 29.63 | 194,395 |
| Dec 2, 2024 | 28.85 | 29.75 | 28.70 | 29.65 | 28.43 | 78,373 |
| Nov 29, 2024 | 28.00 | 29.00 | 28.00 | 29.00 | 27.81 | 154,931 |
| Nov 28, 2024 | 28.10 | 28.45 | 27.95 | 28.20 | 27.04 | 35,751 |
| Nov 27, 2024 | 27.55 | 28.45 | 27.45 | 28.00 | 26.85 | 53,563 |
| Nov 26, 2024 | 28.05 | 28.15 | 27.50 | 27.50 | 26.37 | 58,745 |
| Nov 25, 2024 | 28.10 | 28.65 | 27.85 | 28.50 | 27.33 | 129,798 |
| Nov 22, 2024 | 28.05 | 28.20 | 27.50 | 27.95 | 26.80 | 59,140 |
| Nov 21, 2024 | 28.20 | 28.20 | 27.55 | 27.90 | 26.75 | 44,854 |
| Nov 20, 2024 | 28.45 | 29.15 | 28.00 | 28.05 | 26.90 | 112,706 |
| Nov 19, 2024 | 27.40 | 27.70 | 26.80 | 27.70 | 26.56 | 139,399 |
| Nov 18, 2024 | 29.70 | 29.70 | 27.40 | 27.40 | 26.27 | 261,491 |
| Nov 15, 2024 | 27.55 | 30.00 | 27.20 | 29.80 | 28.57 | 484,136 |
| Nov 14, 2024 | 26.90 | 28.90 | 26.85 | 27.60 | 26.46 | 539,713 |
| Nov 13, 2024 | 25.85 | 26.10 | 25.20 | 25.30 | 24.26 | 50,353 |
| Nov 12, 2024 | 26.05 | 26.25 | 25.75 | 25.85 | 24.79 | 72,926 |
| Nov 11, 2024 | 26.30 | 27.30 | 26.30 | 26.40 | 25.31 | 78,777 |
| Nov 8, 2024 | 25.30 | 26.25 | 25.30 | 26.20 | 25.12 | 115,740 |
| Nov 7, 2024 | 24.70 | 25.35 | 24.70 | 25.10 | 24.07 | 40,562 |
| Nov 6, 2024 | 24.70 | 25.20 | 24.35 | 24.60 | 23.59 | 53,824 |
| Nov 5, 2024 | 24.90 | 25.10 | 24.60 | 24.65 | 23.64 | 43,577 |
| Nov 4, 2024 | 25.45 | 25.55 | 24.85 | 24.85 | 23.83 | 66,587 |
| Nov 1, 2024 | 25.20 | 26.35 | 25.20 | 25.70 | 24.64 | 220,964 |
| Oct 31, 2024 | 24.80 | 25.10 | 24.40 | 24.75 | 23.73 | 94,012 |
| Oct 30, 2024 | 25.00 | 25.25 | 24.60 | 24.80 | 23.78 | 120,772 |
| Oct 29, 2024 | 25.45 | 25.45 | 24.95 | 25.20 | 24.16 | 56,274 |
| Oct 28, 2024 | 25.60 | 25.60 | 24.95 | 25.30 | 24.26 | 42,170 |
| Oct 25, 2024 | 25.40 | 25.60 | 25.05 | 25.40 | 24.36 | 40,758 |
| Oct 24, 2024 | 25.35 | 25.70 | 25.35 | 25.40 | 24.36 | 31,630 |
| Oct 23, 2024 | 25.65 | 25.75 | 25.30 | 25.30 | 24.26 | 31,642 |
| Oct 22, 2024 | 25.70 | 25.90 | 25.30 | 25.90 | 24.83 | 59,196 |
| Oct 21, 2024 | 25.85 | 26.30 | 25.55 | 25.55 | 24.50 | 44,013 |
| Oct 18, 2024 | 26.00 | 26.35 | 25.80 | 25.95 | 24.88 | 94,468 |
| Oct 17, 2024 | 26.95 | 27.20 | 26.10 | 26.15 | 25.07 | 93,864 |
| Oct 16, 2024 | 26.95 | 27.45 | 26.05 | 26.95 | 25.84 | 74,412 |
| Oct 15, 2024 | 26.95 | 27.30 | 26.70 | 27.20 | 26.08 | 72,883 |
| Oct 14, 2024 | 27.50 | 27.60 | 26.55 | 26.85 | 25.75 | 70,168 |
| Oct 11, 2024 | 27.30 | 27.70 | 27.30 | 27.65 | 26.51 | 41,722 |
| Oct 10, 2024 | 27.50 | 27.75 | 27.05 | 27.20 | 26.08 | 65,338 |
| Oct 9, 2024 | 26.45 | 27.50 | 26.45 | 27.50 | 26.37 | 106,791 |
| Oct 8, 2024 | 26.40 | 26.60 | 26.10 | 26.35 | 25.27 | 41,648 |
| Oct 7, 2024 | 26.75 | 26.85 | 26.15 | 26.60 | 25.51 | 51,586 |
| Oct 4, 2024 | 25.90 | 26.90 | 25.90 | 26.50 | 25.41 | 87,473 |
| Oct 3, 2024 | 26.00 | 26.00 | 25.55 | 25.85 | 24.79 | 35,039 |
| Oct 2, 2024 | 26.00 | 26.20 | 25.85 | 26.05 | 24.98 | 46,760 |
| Oct 1, 2024 | 25.95 | 26.15 | 25.25 | 25.95 | 24.88 | 71,691 |
| Sep 30, 2024 | 26.00 | 26.35 | 25.85 | 25.90 | 24.83 | 106,074 |
| Sep 27, 2024 | 24.90 | 25.90 | 24.85 | 25.70 | 24.64 | 113,616 |
| Sep 26, 2024 | 24.95 | 25.05 | 24.75 | 24.80 | 23.78 | 36,554 |
| Sep 25, 2024 | 24.50 | 24.85 | 24.50 | 24.70 | 23.68 | 46,384 |
| Sep 24, 2024 | 24.80 | 24.90 | 24.55 | 24.65 | 23.64 | 90,705 |
| Sep 23, 2024 | 24.20 | 24.80 | 24.05 | 24.65 | 23.64 | 58,916 |
| Sep 20, 2024 | 24.65 | 25.05 | 24.05 | 24.15 | 23.16 | 71,276 |
| Sep 19, 2024 | 23.50 | 24.65 | 23.50 | 24.65 | 23.64 | 85,990 |
| Sep 18, 2024 | 23.75 | 23.95 | 23.40 | 23.50 | 22.53 | 42,851 |
| Sep 17, 2024 | 23.60 | 23.80 | 23.55 | 23.75 | 22.77 | 34,099 |
| Sep 16, 2024 | 23.70 | 23.80 | 23.40 | 23.55 | 22.58 | 57,978 |
| Sep 13, 2024 | 23.00 | 23.35 | 22.95 | 23.25 | 22.29 | 43,987 |
| Sep 12, 2024 | 23.05 | 23.20 | 22.55 | 22.90 | 21.96 | 110,983 |
| Sep 11, 2024 | 23.30 | 23.55 | 22.75 | 22.95 | 22.01 | 63,983 |
| Sep 10, 2024 | 23.05 | 23.30 | 23.05 | 23.25 | 22.29 | 39,171 |
| Sep 9, 2024 | 23.40 | 23.60 | 23.10 | 23.20 | 22.25 | 36,928 |
| Sep 6, 2024 | 23.80 | 23.80 | 23.10 | 23.25 | 22.29 | 100,478 |
| Sep 5, 2024 | 24.30 | 24.45 | 23.75 | 23.90 | 22.92 | 78,673 |
| Sep 4, 2024 | 23.85 | 24.80 | 23.55 | 24.55 | 23.54 | 95,832 |
| Sep 3, 2024 | 25.20 | 25.20 | 24.10 | 24.25 | 23.25 | 159,466 |
| Sep 2, 2024 | 25.70 | 25.70 | 24.95 | 25.20 | 24.16 | 88,174 |
| Aug 30, 2024 | 26.70 | 26.70 | 25.70 | 25.70 | 24.64 | 777,575 |
| Aug 29, 2024 | 26.50 | 26.80 | 26.30 | 26.55 | 25.46 | 50,890 |
| Aug 28, 2024 | 26.15 | 26.75 | 26.15 | 26.55 | 25.46 | 62,358 |
| Aug 27, 2024 | 25.80 | 26.30 | 25.80 | 26.15 | 25.07 | 44,988 |
| Aug 26, 2024 | 26.50 | 26.50 | 25.85 | 25.85 | 24.79 | 49,696 |
| Aug 23, 2024 | 25.95 | 26.60 | 25.95 | 26.50 | 25.41 | 81,232 |
| Aug 22, 2024 | 25.55 | 26.10 | 25.45 | 25.85 | 24.79 | 99,528 |
| Aug 21, 2024 | 25.30 | 25.85 | 25.25 | 25.60 | 24.55 | 55,043 |
| Aug 20, 2024 | 26.05 | 26.05 | 25.30 | 25.30 | 24.26 | 52,652 |
| Aug 19, 2024 | 25.85 | 26.20 | 25.60 | 26.05 | 24.98 | 70,493 |
| Aug 16, 2024 | 25.90 | 26.50 | 25.70 | 26.25 | 25.17 | 79,343 |
| Aug 15, 2024 | 25.60 | 25.90 | 25.20 | 25.90 | 24.83 | 74,343 |
| Aug 14, 2024 | 25.55 | 25.55 | 25.15 | 25.45 | 24.40 | 42,436 |
| Aug 13, 2024 | 25.60 | 25.85 | 25.05 | 25.45 | 24.40 | 44,542 |
| Aug 12, 2024 | 25.55 | 25.55 | 25.05 | 25.15 | 24.12 | 62,434 |
| Aug 9, 2024 | 25.80 | 25.80 | 25.20 | 25.45 | 24.40 | 49,239 |
| Aug 8, 2024 | 25.35 | 25.65 | 25.00 | 25.50 | 24.45 | 38,689 |
| Aug 7, 2024 | 25.40 | 26.05 | 25.25 | 25.55 | 24.50 | 101,238 |
| Aug 6, 2024 | 25.40 | 25.60 | 24.55 | 24.75 | 23.73 | 93,719 |
| Aug 5, 2024 | 24.00 | 25.05 | 22.75 | 24.85 | 23.83 | 239,516 |
| Aug 2, 2024 | 25.70 | 25.80 | 25.15 | 25.40 | 24.36 | 132,650 |
| Aug 1, 2024 | 26.55 | 27.00 | 25.85 | 26.00 | 24.93 | 129,933 |
| Jul 31, 2024 | 26.90 | 27.00 | 26.60 | 26.70 | 25.60 | 116,256 |
| Jul 30, 2024 | 26.05 | 26.65 | 25.75 | 26.60 | 25.51 | 122,045 |
| Jul 29, 2024 | 26.45 | 27.15 | 25.65 | 26.40 | 25.31 | 223,684 |
| Jul 26, 2024 | 24.85 | 27.00 | 24.85 | 26.45 | 25.36 | 468,938 |
| Jul 25, 2024 | 23.45 | 23.85 | 23.00 | 23.50 | 22.53 | 142,466 |
| Jul 24, 2024 | 24.35 | 24.35 | 23.55 | 23.55 | 22.58 | 98,325 |
| Jul 23, 2024 | 24.45 | 24.75 | 24.30 | 24.40 | 23.40 | 92,373 |
| Jul 22, 2024 | 23.70 | 24.45 | 23.60 | 24.45 | 23.44 | 103,815 |
| Jul 19, 2024 | 24.00 | 24.35 | 23.45 | 24.00 | 23.01 | 152,871 |
| Jul 18, 2024 | 24.20 | 24.20 | 23.65 | 23.90 | 22.92 | 121,697 |
| Jul 17, 2024 | 23.90 | 24.10 | 23.55 | 24.00 | 23.01 | 100,591 |
| Jul 16, 2024 | 24.45 | 24.45 | 23.75 | 23.95 | 22.97 | 94,303 |
| Jul 15, 2024 | 24.35 | 24.45 | 23.65 | 24.45 | 23.44 | 173,403 |
| Jul 12, 2024 | 23.60 | 24.75 | 23.45 | 24.35 | 23.35 | 412,881 |
| Jul 11, 2024 | 21.50 | 23.70 | 21.40 | 23.70 | 22.73 | 433,791 |
| Jul 10, 2024 | 20.85 | 21.10 | 20.45 | 21.10 | 20.23 | 56,246 |
| Jul 9, 2024 | 21.20 | 21.25 | 20.75 | 20.75 | 19.90 | 92,879 |
| Jul 8, 2024 | 21.00 | 21.25 | 20.90 | 21.00 | 20.14 | 53,419 |
| Jul 5, 2024 | 20.55 | 21.20 | 20.50 | 20.85 | 19.99 | 105,266 |
| Jul 4, 2024 | 20.25 | 20.60 | 20.15 | 20.45 | 19.61 | 41,535 |
| Jul 3, 2024 | 19.68 | 20.20 | 19.68 | 20.05 | 19.23 | 87,474 |
| Jul 2, 2024 | 19.40 | 19.62 | 19.26 | 19.62 | 18.81 | 35,287 |
| Jul 1, 2024 | 19.42 | 19.56 | 19.22 | 19.44 | 18.64 | 35,476 |
| Jun 28, 2024 | 19.46 | 19.46 | 19.08 | 19.10 | 18.31 | 44,049 |
| Jun 27, 2024 | 19.08 | 19.36 | 19.02 | 19.12 | 18.33 | 37,269 |
| Jun 26, 2024 | 19.86 | 19.88 | 18.90 | 19.00 | 18.22 | 55,790 |
| Jun 25, 2024 | 19.30 | 19.42 | 19.06 | 19.32 | 18.53 | 66,545 |
| Jun 24, 2024 | 19.82 | 19.82 | 19.34 | 19.36 | 18.56 | 89,501 |
| Jun 21, 2024 | 20.50 | 20.50 | 19.70 | 19.82 | 19.00 | 159,467 |
| Jun 20, 2024 | 20.70 | 20.85 | 20.55 | 20.55 | 19.70 | 35,222 |
| Jun 19, 2024 | 20.40 | 20.65 | 20.35 | 20.50 | 19.66 | 45,910 |
| Jun 18, 2024 | 20.25 | 20.45 | 20.00 | 20.45 | 19.61 | 37,307 |
| Jun 17, 2024 | 20.20 | 20.60 | 19.72 | 20.05 | 19.23 | 83,838 |
| Jun 14, 2024 | 20.45 | 20.95 | 19.92 | 20.20 | 19.37 | 85,940 |
| Jun 13, 2024 | 20.60 | 20.75 | 20.35 | 20.35 | 19.51 | 60,539 |
| Jun 12, 2024 | 20.15 | 20.75 | 20.10 | 20.65 | 19.80 | 62,182 |
| Jun 11, 2024 | 20.25 | 20.50 | 19.92 | 19.92 | 19.10 | 65,865 |
| Jun 10, 2024 | 19.88 | 20.60 | 19.84 | 20.25 | 19.42 | 69,163 |
Related Tickers
BAMNB.AS Koninklijke BAM Groep nv
7.40
0.00%
TDSA.LS Teixeira Duarte, S.A.
0.3310
-6.00%
ARCAD.AS Arcadis NV
45.46
+0.93%
BDX.WA Budimex SA
588.60
+2.65%
5CF.SI OKP Holdings Limited
0.7700
0.00%
GSJ.MC Grupo Empresarial San José, S.A.
6.57
-0.30%
MAR.LS Martifer SGPS, S.A.
2.1000
-1.41%
BGPA.F Koninklijke BAM Groep nv
7.36
+0.55%
INSTAL.ST Instalco AB (publ)
24.38
-3.94%
DUR.AX Duratec Limited
1.5450
+0.98%