Heineken Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-18	71.950	72.500	71.950	72.194	66.444	27,843
2023-09-15	72.150	72.600	71.750	72.361	66.598	107,177
2023-09-14	71.400	72.011	71.400	72.011	66.276	154,274
2023-09-13	71.950	71.950	71.250	71.405	65.718	43,669
2023-09-12	71.900	72.650	71.900	72.186	66.437	35,729
2023-09-11	72.250	72.550	72.050	72.316	66.557	25,679
2023-09-08	72.200	72.200	71.700	72.086	66.345	17,593
2023-09-07	72.000	72.600	71.100	71.941	66.211	561,743
2023-09-06	72.725	73.050	72.100	72.701	66.911	30,926
2023-09-05	73.000	73.500	72.850	73.085	67.265	150,830
2023-09-04	73.875	74.450	73.200	73.728	67.857	93,110
2023-09-01	74.000	74.800	73.800	74.323	68.403	733,783
2023-08-31	74.000	75.400	73.863	73.897	68.012	453,034
2023-08-30	74.775	75.250	74.500	74.719	68.768	32,640
2023-08-29	75.525	76.250	74.985	74.989	69.017	439,968
2023-08-25	74.150	74.850	74.150	74.467	68.537	59,345
2023-08-24	73.950	74.550	73.950	74.125	68.222	6,863
2023-08-23	74.250	74.900	73.891	74.065	68.166	92,154
2023-08-22	73.900	74.650	73.900	74.464	68.534	26,785
2023-08-21	73.794	75.000	73.794	73.937	68.048	126,277
2023-08-18	74.300	74.700	73.850	73.984	68.092	140,155
2023-08-17	74.600	75.150	74.600	74.639	68.694	32,145
2023-08-16	75.000	75.700	75.000	75.112	69.130	209,507
2023-08-15	75.825	76.100	75.500	75.605	69.584	29,213
2023-08-14	75.400	76.100	75.400	75.896	69.852	8,606
2023-08-11	75.775	76.000	75.500	75.837	69.798	684,704
2023-08-10	75.725	76.250	75.150	76.031	69.975	38,855
2023-08-09	75.775	76.100	75.400	75.612	69.590	498,512
2023-08-08	74.800	75.359	74.800	75.155	69.170	40,513
2023-08-07	75.250	75.250	74.600	75.050	69.073	53,123
2023-08-04	75.300	75.300	74.500	75.008	69.034	52,014
2023-08-03	74.250	75.100	74.250	74.759	68.805	59,313
2023-08-02	74.250	75.008	72.950	74.398	68.473	75,095
2023-08-01	74.850	74.850	73.950	74.451	67.886	197,819
2023-07-31	77.650	77.650	74.200	75.174	68.546	151,395
2023-07-28	80.350	81.350	80.350	80.705	73.589	17,032
2023-07-27	81.550	82.400	81.550	81.751	74.543	17,166
2023-07-26	81.250	81.602	80.850	81.539	74.349	23,435
2023-07-25	81.400	81.800	81.400	81.579	74.386	27,937
2023-07-24	81.900	81.900	80.950	81.378	74.203	289,515
2023-07-21	81.050	81.700	81.050	81.443	74.262	41,617
2023-07-20	81.000	81.850	80.750	80.958	73.820	27,916
2023-07-19	81.625	81.650	81.000	81.270	74.104	113,812
2023-07-18	79.925	81.200	79.750	81.073	73.925	186,028
2023-07-17	80.200	81.250	80.084	80.799	73.675	39,633
2023-07-14	82.350	82.500	80.800	80.859	73.729	29,122
2023-07-13	79.575	80.210	79.150	79.958	72.908	175,915
2023-07-12	78.875	79.200	78.600	79.025	72.057	24,503
2023-07-11	78.775	79.000	78.300	78.600	71.670	11,910
2023-07-10	78.450	79.400	78.450	78.927	71.968	126,170
2023-07-07	78.300	79.200	78.300	78.900	71.943	21,215
2023-07-06	79.450	79.550	78.450	78.646	71.712	17,604
2023-07-05	80.000	80.250	79.450	79.578	72.561	13,376
2023-07-04	80.200	80.700	80.200	80.356	73.271	226,220
2023-07-03	81.250	81.250	79.900	80.576	73.471	74,206
2023-06-30	79.150	79.750	78.700	79.524	72.512	26,344
2023-06-29	78.625	79.000	78.400	78.707	71.767	18,994
2023-06-28	78.875	79.150	78.650	78.897	71.940	17,072
2023-06-27	79.800	79.800	78.000	78.608	71.677	210,777
2023-06-26	80.050	80.050	79.500	79.644	72.621	153,032

← NewerPage 14 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.