Heineken Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	71.775	72.300	71.250	71.944	66.214	49,974
2024-03-06	72.000	72.550	71.450	71.617	65.913	183,464
2024-03-05	71.400	72.150	71.350	71.986	66.253	101,844
2024-03-04	71.350	72.150	71.150	71.707	65.996	54,274
2024-03-01	70.900	72.650	70.900	71.210	65.538	160,150
2024-02-29	72.525	72.650	71.386	71.507	65.812	41,788
2024-02-28	72.525	73.413	72.296	72.778	66.982	93,255
2024-02-27	72.925	73.450	72.150	73.039	67.222	25,664
2024-02-26	72.925	74.500	72.850	73.215	67.384	18,091
2024-02-23	74.450	74.450	73.900	74.337	68.417	14,848
2024-02-22	73.350	74.350	73.350	73.970	68.079	77,423
2024-02-21	74.200	74.200	73.250	73.390	67.545	55,360
2024-02-20	73.900	73.900	73.200	73.801	67.923	31,981
2024-02-19	74.700	74.700	73.450	74.354	68.432	14,067
2024-02-16	73.649	74.250	73.649	73.913	68.027	30,247
2024-02-15	71.925	73.647	71.050	72.586	66.805	60,174
2024-02-14	74.000	77.550	71.050	73.353	67.511	71,882
2024-02-13	77.925	78.350	77.350	77.542	71.367	251,848
2024-02-12	77.950	79.050	77.950	78.207	71.978	82,493
2024-02-09	78.775	79.650	78.450	79.237	72.927	14,584
2024-02-08	79.600	79.600	78.700	79.268	72.955	21,333
2024-02-07	78.650	79.450	78.650	79.270	72.957	139,889
2024-02-06	78.654	78.654	77.350	78.217	71.988	21,626
2024-02-05	77.750	78.600	77.750	78.236	72.005	11,653
2024-02-02	78.200	78.550	77.550	77.988	71.776	19,468
2024-02-01	77.675	78.550	76.500	76.958	70.829	205,651
2024-01-31	77.775	78.000	77.500	77.501	71.329	18,205
2024-01-30	77.875	77.950	77.300	77.525	71.351	35,422
2024-01-29	76.000	77.862	76.000	77.772	71.578	104,945
2024-01-26	76.200	76.700	75.100	76.053	69.996	68,400
2024-01-25	75.300	76.000	75.300	75.600	69.579	33,068
2024-01-24	76.300	76.400	75.600	75.908	69.863	39,079
2024-01-23	76.625	76.750	75.850	76.093	70.033	26,408
2024-01-22	77.000	77.350	76.050	76.543	70.447	18,445
2024-01-19	76.700	76.700	75.550	76.532	70.437	24,948
2024-01-18	76.875	76.900	76.000	76.343	70.263	22,132
2024-01-17	77.000	78.150	76.500	76.772	70.658	19,536
2024-01-16	77.575	77.700	77.000	77.620	71.439	24,458
2024-01-15	78.525	78.550	77.750	77.907	71.702	20,720
2024-01-12	77.725	78.350	76.950	77.915	71.710	36,731
2024-01-11	76.525	77.450	76.000	76.000	69.948	37,989
2024-01-10	75.550	76.054	75.550	75.921	69.875	10,917
2024-01-09	75.804	75.804	75.150	75.498	69.485	17,348
2024-01-08	75.050	75.400	75.050	75.288	69.292	199,634
2024-01-05	75.700	75.700	74.150	74.307	68.390	55,703
2024-01-04	75.300	76.250	74.500	75.702	69.673	49,199
2024-01-03	76.000	76.650	75.750	75.900	69.855	9,517
2024-01-02	77.000	77.000	75.550	76.230	70.159	37,203
2023-12-29	76.525	77.300	76.350	76.569	70.471	18,497
2023-12-28	76.700	77.000	76.700	76.825	70.707	26,854
2023-12-27	75.800	76.850	75.800	76.694	70.586	28,284
2023-12-22	76.575	77.000	76.400	76.500	70.407	8,208
2023-12-21	75.750	76.600	75.750	76.240	70.168	258,597
2023-12-20	76.875	76.900	75.800	76.512	70.418	38,540
2023-12-19	75.550	76.000	75.550	75.791	69.755	22,963
2023-12-18	74.450	76.000	74.350	75.500	69.487	80,157
2023-12-15	75.825	76.000	75.100	75.118	69.136	77,135
2023-12-14	74.775	76.150	74.000	75.950	69.901	45,359
2023-12-13	73.350	74.350	73.350	74.000	68.107	40,892
2023-12-12	73.500	74.100	73.500	73.850	67.969	58,715

← NewerPage 12 of 21 · 1,260 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.