Heineken Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-11	74.100	74.100	73.550	73.650	67.784	24,995
2023-12-08	72.850	73.850	72.850	73.600	67.738	58,604
2023-12-07	72.300	73.100	72.200	72.200	66.450	26,457
2023-12-06	71.575	72.550	71.450	72.400	66.634	63,554
2023-12-05	71.925	72.400	71.400	71.800	66.082	43,652
2023-12-04	71.500	71.950	71.500	71.906	66.179	35,599
2023-12-01	71.500	71.500	70.850	71.291	65.613	22,665
2023-11-30	71.700	71.700	70.350	71.300	65.622	160,938
2023-11-29	70.575	71.450	70.550	70.787	65.150	37,081
2023-11-28	70.825	71.850	70.329	71.111	65.447	41,215
2023-11-27	71.675	71.850	71.196	71.206	65.535	32,091
2023-11-24	71.450	71.700	70.950	71.543	65.845	26,874
2023-11-23	73.150	73.150	71.150	71.354	65.671	29,873
2023-11-22	70.650	71.650	70.650	71.096	65.434	15,729
2023-11-21	70.300	70.900	70.300	70.511	64.895	47,284
2023-11-20	70.825	71.200	70.400	70.657	65.030	26,609
2023-11-17	71.000	71.450	70.750	71.000	65.345	43,621
2023-11-16	72.525	73.050	70.800	71.166	65.498	68,068
2023-11-15	72.825	73.250	72.500	72.783	66.986	26,035
2023-11-14	72.050	72.650	71.900	72.464	66.692	31,100
2023-11-13	71.650	72.250	71.650	71.885	66.160	38,551
2023-11-10	73.200	73.200	71.350	71.726	66.013	37,124
2023-11-09	72.900	73.900	72.900	73.409	67.562	27,532
2023-11-08	73.250	73.800	73.000	73.109	67.287	39,548
2023-11-07	73.350	74.100	73.350	73.538	67.681	57,036
2023-11-06	73.200	74.000	73.200	73.636	67.771	60,300
2023-11-03	73.000	74.100	73.000	73.969	68.078	61,243
2023-11-02	72.400	73.350	72.400	72.985	67.173	51,335
2023-11-01	71.650	72.200	71.650	72.005	66.271	22,836
2023-10-31	71.800	72.400	71.800	71.815	66.096	38,562
2023-10-30	72.200	72.200	70.700	71.851	66.129	71,688
2023-10-27	70.950	71.650	70.950	71.280	65.603	50,726
2023-10-26	71.650	72.350	71.650	71.882	66.157	36,381
2023-10-25	74.550	74.550	70.850	72.540	66.763	67,025
2023-10-24	70.400	70.900	70.050	70.791	65.153	402,462
2023-10-23	69.925	70.600	69.700	70.385	64.779	33,103
2023-10-20	69.825	70.350	69.700	69.987	64.413	517,924
2023-10-19	70.150	70.700	70.150	70.339	64.737	65,558
2023-10-18	70.350	70.850	70.350	70.526	64.910	184,717
2023-10-17	70.675	71.150	70.000	70.413	64.805	106,700
2023-10-16	70.450	71.400	70.450	70.933	65.284	25,028
2023-10-13	70.800	71.500	70.800	70.982	65.329	43,928
2023-10-12	72.400	72.600	71.798	72.176	66.428	44,984
2023-10-11	71.725	72.400	71.700	72.286	66.529	48,583
2023-10-10	71.050	72.450	70.624	71.737	66.024	76,751
2023-10-09	70.300	71.050	70.300	70.520	64.904	37,380
2023-10-06	70.300	70.950	70.000	70.600	64.977	76,737
2023-10-05	71.725	72.000	71.196	71.456	65.765	219,079
2023-10-04	71.300	71.300	70.250	70.948	65.298	81,387
2023-10-03	70.750	70.750	70.050	70.289	64.691	250,735
2023-10-02	71.400	71.550	70.286	70.498	64.884	142,131
2023-09-29	71.350	72.150	71.000	71.413	65.726	442,991
2023-09-28	71.150	71.300	70.300	70.939	65.290	86,555
2023-09-27	71.400	72.000	71.148	71.312	65.632	66,083
2023-09-26	71.743	72.200	71.743	71.950	66.220	54,579
2023-09-25	72.400	73.300	72.050	72.352	66.590	112,238
2023-09-22	73.350	73.350	72.850	73.044	67.227	105,665
2023-09-21	73.400	73.800	73.100	73.543	67.686	284,693
2023-09-20	72.750	73.750	72.750	73.261	67.426	33,168
2023-09-19	72.350	72.600	72.000	72.472	66.700	131,458

← NewerPage 13 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.