Heineken Holding NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 68.150 | 68.600 | 68.150 | 68.411 | 64.481 | 15,208 |
| 2024-08-28 | 68.100 | 68.500 | 68.100 | 68.296 | 64.372 | 10,793 |
| 2024-08-27 | 68.525 | 68.700 | 67.900 | 68.379 | 64.450 | 13,969 |
| 2024-08-23 | 67.000 | 67.550 | 67.000 | 67.278 | 63.413 | 8,897 |
| 2024-08-22 | 67.000 | 67.750 | 67.000 | 67.417 | 63.544 | 45,232 |
| 2024-08-21 | 66.800 | 67.650 | 66.800 | 67.000 | 63.151 | 107,604 |
| 2024-08-20 | 67.250 | 67.600 | 66.850 | 67.000 | 63.151 | 13,283 |
| 2024-08-19 | 67.525 | 68.950 | 67.250 | 67.379 | 63.508 | 23,443 |
| 2024-08-16 | 67.250 | 67.800 | 67.250 | 67.491 | 63.613 | 98,267 |
| 2024-08-15 | 67.725 | 68.000 | 67.400 | 67.648 | 63.762 | 12,221 |
| 2024-08-14 | 67.150 | 67.950 | 67.100 | 67.427 | 63.553 | 29,009 |
| 2024-08-13 | 67.250 | 67.650 | 67.050 | 67.150 | 63.292 | 16,454 |
| 2024-08-12 | 67.350 | 67.400 | 67.050 | 67.133 | 63.276 | 134,227 |
| 2024-08-09 | 67.250 | 68.000 | 67.000 | 67.500 | 63.622 | 6,843 |
| 2024-08-08 | 67.725 | 68.000 | 67.450 | 67.705 | 63.815 | 5,174 |
| 2024-08-07 | 68.050 | 68.050 | 67.200 | 67.479 | 63.602 | 14,676 |
| 2024-08-06 | 67.050 | 67.700 | 67.050 | 67.274 | 63.409 | 462,674 |
| 2024-08-05 | 67.825 | 67.900 | 66.300 | 66.937 | 63.092 | 47,475 |
| 2024-08-02 | 67.775 | 69.000 | 67.450 | 67.931 | 64.028 | 268,785 |
| 2024-08-01 | 68.500 | 68.500 | 67.740 | 68.034 | 64.126 | 448,708 |
| 2024-07-31 | 67.850 | 68.600 | 67.850 | 68.056 | 64.146 | 38,244 |
| 2024-07-30 | 68.000 | 69.100 | 67.350 | 68.073 | 63.512 | 68,939 |
| 2024-07-29 | 70.050 | 70.050 | 67.100 | 67.620 | 63.089 | 47,383 |
| 2024-07-26 | 72.525 | 73.400 | 72.450 | 73.090 | 68.192 | 11,746 |
| 2024-07-25 | 72.525 | 72.900 | 72.200 | 72.900 | 68.015 | 80,365 |
| 2024-07-24 | 73.350 | 73.350 | 72.600 | 73.160 | 68.258 | 9,616 |
| 2024-07-23 | 73.675 | 73.750 | 73.100 | 73.598 | 68.667 | 1,104,242 |
| 2024-07-22 | 73.600 | 74.000 | 73.600 | 73.603 | 68.671 | 26,624 |
| 2024-07-19 | 73.100 | 73.950 | 72.900 | 73.026 | 68.133 | 4,731 |
| 2024-07-18 | 73.575 | 74.350 | 73.050 | 74.200 | 69.228 | 3,629 |
| 2024-07-17 | 72.675 | 74.000 | 72.600 | 73.100 | 68.202 | 477,880 |
| 2024-07-16 | 72.725 | 73.000 | 72.500 | 72.771 | 67.895 | 5,659 |
| 2024-07-15 | 73.200 | 73.900 | 73.200 | 73.618 | 68.685 | 6,405 |
| 2024-07-12 | 73.200 | 74.350 | 72.900 | 73.286 | 68.375 | 5,023 |
| 2024-07-11 | 73.625 | 74.050 | 73.000 | 73.850 | 68.902 | 3,224 |
| 2024-07-10 | 73.750 | 73.750 | 73.050 | 73.450 | 68.529 | 3,643 |
| 2024-07-09 | 72.825 | 73.300 | 72.200 | 73.100 | 68.202 | 4,906 |
| 2024-07-08 | 73.800 | 73.800 | 72.850 | 72.850 | 67.969 | 19,299 |
| 2024-07-05 | 74.100 | 74.100 | 73.450 | 73.450 | 68.529 | 3,028 |
| 2024-07-04 | 74.050 | 74.400 | 73.779 | 73.779 | 68.836 | 5,191 |
| 2024-07-03 | 74.300 | 74.300 | 73.750 | 74.000 | 69.042 | 2,746 |
| 2024-07-02 | 73.775 | 74.250 | 72.700 | 73.535 | 68.608 | 6,943 |
| 2024-07-01 | 74.000 | 74.850 | 73.200 | 73.650 | 68.715 | 3,305 |
| 2024-06-28 | 74.450 | 74.750 | 73.650 | 73.763 | 68.821 | 5,688 |
| 2024-06-27 | 76.100 | 76.100 | 74.250 | 75.950 | 70.861 | 4,243 |
| 2024-06-26 | 76.350 | 76.830 | 75.500 | 75.700 | 70.628 | 7,676 |
| 2024-06-25 | 75.450 | 76.350 | 75.300 | 76.163 | 71.059 | 96,346 |
| 2024-06-24 | 75.900 | 75.900 | 75.050 | 75.439 | 70.385 | 120,954 |
| 2024-06-21 | 76.300 | 76.450 | 75.500 | 75.867 | 70.784 | 28,569 |
| 2024-06-20 | 75.775 | 76.400 | 75.400 | 76.050 | 70.954 | 14,278 |
| 2024-06-19 | 75.000 | 75.500 | 75.000 | 75.400 | 70.348 | 8,434 |
| 2024-06-18 | 76.235 | 76.235 | 75.400 | 75.700 | 70.628 | 3,952 |
| 2024-06-17 | 76.950 | 76.950 | 75.800 | 76.100 | 71.001 | 3,693 |
| 2024-06-14 | 76.100 | 76.800 | 75.900 | 76.407 | 71.287 | 74,510 |
| 2024-06-13 | 76.200 | 77.250 | 75.950 | 76.720 | 71.579 | 6,368 |
| 2024-06-12 | 76.100 | 77.350 | 76.100 | 76.868 | 71.717 | 131,466 |
| 2024-06-11 | 75.700 | 77.000 | 75.700 | 76.196 | 71.091 | 22,480 |
| 2024-06-10 | 75.900 | 76.650 | 75.900 | 75.900 | 70.814 | 5,079 |
| 2024-06-07 | 76.925 | 76.950 | 76.250 | 76.450 | 71.328 | 2,932 |
| 2024-06-06 | 76.250 | 77.200 | 76.250 | 76.950 | 71.794 | 11,054 |
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.