Heineken Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-05	73.800	76.100	73.800	75.098	70.066	43,732
2024-06-04	74.350	74.400	73.650	74.016	69.057	5,321
2024-06-03	74.550	76.150	74.550	74.769	69.760	13,291
2024-05-31	74.750	75.250	74.750	75.000	69.975	56,886
2024-05-30	74.675	75.550	74.350	75.034	70.006	7,453
2024-05-29	76.100	76.100	74.950	75.094	70.062	2,970
2024-05-28	77.350	77.950	76.350	77.209	72.036	8,162
2024-05-24	77.400	77.550	76.750	77.338	72.156	12,805
2024-05-23	77.775	78.100	77.200	77.461	72.271	16,836
2024-05-22	77.400	78.950	77.400	77.827	72.612	81,147
2024-05-21	79.150	79.150	78.600	78.950	73.660	12,007
2024-05-20	78.800	79.550	78.800	79.114	73.813	6,496
2024-05-17	78.250	78.950	78.250	78.619	73.351	9,060
2024-05-16	78.350	78.500	78.000	78.219	72.978	22,010
2024-05-15	77.300	78.300	77.300	78.126	72.891	43,893
2024-05-14	77.800	78.350	77.800	78.200	72.960	2,904
2024-05-13	77.650	78.300	77.650	77.985	72.759	35,857
2024-05-10	77.400	77.950	77.400	77.690	72.484	8,484
2024-05-09	76.550	77.400	76.550	77.300	72.121	3,907
2024-05-08	75.800	77.000	75.800	76.747	71.605	35,900
2024-05-07	75.250	75.250	73.950	75.100	70.068	505,236
2024-05-03	75.450	75.450	74.800	75.086	70.055	428,737
2024-05-02	74.875	75.800	74.800	75.031	70.003	8,677
2024-05-01	75.550	75.550	75.550	75.550	70.488	9,645
2024-04-30	76.150	76.150	75.500	75.792	70.713	23,363
2024-04-29	76.200	76.200	75.300	76.000	70.908	4,819
2024-04-26	77.050	78.000	76.250	76.778	70.663	20,292
2024-04-25	77.500	77.500	76.300	76.705	70.596	30,022
2024-04-24	75.150	76.950	75.150	76.175	70.109	34,509
2024-04-23	76.550	76.550	75.400	75.762	69.728	41,093
2024-04-22	74.925	75.904	74.850	75.524	69.509	26,488
2024-04-19	74.300	74.600	73.700	74.465	68.535	16,537
2024-04-18	73.404	73.404	72.800	73.389	67.544	24,025
2024-04-17	72.704	72.704	72.000	72.341	66.580	33,354
2024-04-16	72.250	72.500	72.039	72.344	66.582	62,412
2024-04-15	73.450	73.450	72.450	72.991	67.178	88,008
2024-04-12	73.750	73.750	72.950	73.491	67.638	205,963
2024-04-11	72.925	73.550	72.700	73.217	67.386	18,503
2024-04-10	74.150	74.150	72.850	73.321	67.481	24,657
2024-04-09	71.800	73.250	71.800	72.948	67.139	34,873
2024-04-08	72.250	72.900	72.200	72.679	66.891	30,211
2024-04-05	73.000	73.850	72.100	72.463	66.692	12,156
2024-04-04	73.200	73.750	72.950	73.477	67.626	6,922
2024-04-03	73.925	74.450	73.389	73.522	67.666	242,448
2024-04-02	74.100	75.250	74.100	74.167	68.260	89,561
2024-03-28	74.875	75.050	74.550	74.790	68.834	35,036
2024-03-27	74.250	75.087	74.250	74.709	68.759	41,775
2024-03-26	72.775	74.200	72.250	73.650	67.784	35,978
2024-03-25	72.250	72.800	71.900	72.596	66.814	14,912
2024-03-22	71.200	72.350	70.745	72.092	66.351	109,349
2024-03-21	71.050	71.150	70.550	70.797	65.159	15,873
2024-03-20	70.725	70.950	70.396	70.480	64.867	188,512
2024-03-19	70.525	71.100	70.100	70.900	65.253	157,724
2024-03-18	70.675	71.600	70.300	70.640	65.015	43,383
2024-03-15	71.350	72.050	71.000	71.396	65.710	87,176
2024-03-14	72.725	73.200	71.550	71.816	66.097	262,082
2024-03-13	71.800	72.700	71.800	72.589	66.808	63,688
2024-03-12	72.100	72.550	71.800	72.200	66.450	62,338
2024-03-11	72.100	72.900	71.650	72.015	66.279	93,655
2024-03-08	72.050	72.550	72.050	72.286	66.529	14,958

← NewerPage 11 of 22 · 1,264 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.