Heineken Holding NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	72.000	72.000	69.250	72.000	72.000	3
2026-10-16	70.775	72.200	69.250	72.200	72.200	6
2026-10-15	70.925	71.500	70.050	71.100	71.100	29,507
2026-10-14	68.775	69.825	68.700	69.825	69.825	7,423
2026-10-13	69.000	69.350	68.700	68.853	68.853	11,426
2026-10-12	67.400	68.450	67.100	68.450	68.450	17,469
2026-10-09	67.625	68.150	66.900	67.400	67.400	3,069
2026-10-08	66.000	66.850	65.925	65.925	65.925	5,786
2026-10-07	65.725	66.675	65.725	65.725	65.725	277
2026-10-06	65.950	66.100	65.950	66.050	66.050	80
2026-10-05	65.600	66.250	65.600	65.600	65.600	74
2026-10-02	65.000	66.000	64.850	64.925	64.925	14,975
2026-10-01	65.050	65.600	64.550	64.825	64.825	674
2026-09-30	65.525	66.150	65.100	65.775	65.775	3,287
2026-09-29	65.725	66.000	64.700	65.100	65.100	59,761
2026-09-28	66.925	68.200	66.150	66.250	66.250	3,240
2026-09-25	66.625	67.150	66.550	66.775	66.775	1,681
2026-09-24	66.300	67.400	66.200	66.675	66.675	8,692
2026-09-23	67.000	67.350	66.300	67.000	67.000	5,212
2026-09-22	66.825	67.900	66.650	67.600	67.600	29,266
2026-09-21	65.925	66.700	65.600	66.650	66.650	1,322
2026-09-18	67.000	67.000	65.900	66.625	66.625	4,143
2026-09-17	68.100	68.200	67.200	68.200	68.200	1,355
2026-09-16	67.625	67.925	67.050	67.575	67.575	2,855
2026-09-15	67.575	67.850	67.350	67.600	67.600	2,373
2026-09-14	66.150	68.550	66.050	68.002	68.002	13,223
2026-09-11	67.350	67.800	66.100	67.150	67.150	18,376
2026-09-10	67.100	67.500	66.800	66.875	66.875	2,838
2026-09-09	68.050	68.350	66.950	68.050	68.050	3,480
2026-09-08	67.675	69.300	67.650	68.865	68.865	50,317
2026-09-07	68.000	68.100	66.300	67.500	67.500	2,327
2026-09-04	67.925	68.800	67.600	67.825	67.825	2,089
2026-09-03	67.875	68.250	67.500	68.000	68.000	14,526
2026-09-02	67.525	67.900	66.950	67.625	67.625	7,613
2026-09-01	68.350	68.750	67.700	67.900	67.900	3,287
2026-08-28	67.925	68.000	67.600	67.825	67.825	10,595
2026-08-27	67.725	67.800	67.200	67.525	67.525	24
2026-08-26	68.100	68.450	68.100	68.100	68.100	36
2026-08-25	69.000	69.250	68.450	68.450	68.450	22,928
2026-08-24	68.400	69.100	68.100	69.100	69.100	2,749
2026-08-21	67.450	68.100	67.450	67.450	67.450	9,005
2026-08-20	68.100	68.100	67.000	68.000	68.000	127,288
2026-08-19	68.000	68.100	67.100	68.050	68.050	105,806
2026-08-18	68.000	68.200	67.334	68.100	68.100	3,174
2026-08-17	69.600	69.600	68.300	68.632	68.632	16,946
2026-08-14	70.100	70.100	69.550	70.050	70.050	766
2026-08-13	69.675	70.150	69.400	69.875	69.875	552
2026-08-12	70.675	70.850	69.200	69.200	69.200	110,673
2026-08-11	70.775	72.550	70.750	71.166	71.166	14,098
2026-08-10	71.825	72.900	71.800	72.150	72.150	167,221
2026-08-07	73.400	73.750	72.448	73.250	73.250	2,238
2026-08-06	74.625	75.450	74.150	74.500	73.740	1,934
2026-08-05	72.550	75.050	72.550	74.822	74.059	13,652
2026-08-04	72.875	72.900	71.950	72.200	71.464	90
2026-08-03	72.500	73.550	72.500	73.270	72.522	6,792
2026-07-31	73.350	73.350	72.950	72.950	72.206	91,357
2026-07-30	73.400	74.150	73.400	73.500	72.750	3,616
2026-07-29	73.400	73.550	72.600	73.550	72.800	18,800
2026-07-28	71.350	73.550	71.250	73.350	72.602	3,192
2026-07-27	70.675	71.150	70.100	71.000	70.276	23,896

Page 1 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-07	0.7600 EUR
2026-04-27	1.1600 EUR
2025-07-30	0.7400 EUR
2025-04-23	1.1700 EUR
2024-07-31	0.6900 EUR
2024-04-29	1.0400 EUR
2023-08-02	0.6900 EUR
2023-04-24	1.2300 EUR
2022-08-03	0.5000 EUR
2022-04-25	0.9600 EUR
2021-08-04	0.2800 EUR
2021-04-26	0.7000 EUR
2020-04-27	1.0400 EUR
2019-07-31	0.6400 EUR
2019-04-29	1.0100 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.