Heineken Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-23	80.250	80.400	79.650	80.142	73.076	38,905
2023-06-22	78.950	79.500	78.950	79.350	72.354	80,919
2023-06-21	79.162	79.162	78.150	79.162	72.182	77,599
2023-06-20	78.250	78.700	78.250	78.461	71.543	18,771
2023-06-19	80.000	80.000	78.392	78.411	71.497	23,984
2023-06-16	80.600	80.600	79.850	79.990	72.937	79,501
2023-06-15	79.100	79.950	79.100	79.775	72.741	62,198
2023-06-14	79.300	79.600	79.250	79.446	72.441	18,620
2023-06-13	78.650	79.550	78.650	79.540	72.527	45,878
2023-06-12	79.550	79.550	79.040	79.176	72.195	43,266
2023-06-09	79.350	79.550	78.850	79.022	72.054	9,172
2023-06-08	79.650	79.650	79.050	79.234	72.248	154,784
2023-06-07	79.700	80.300	79.700	79.822	72.784	63,107
2023-06-06	79.550	80.150	79.550	79.729	72.699	71,342
2023-06-05	79.625	80.200	79.450	79.517	72.506	45,727
2023-06-02	80.050	80.050	79.500	79.760	72.728	91,654
2023-06-01	79.167	80.100	79.167	79.588	72.571	559,188
2023-05-31	78.250	80.550	77.335	79.542	72.528	215,606
2023-05-30	81.450	83.050	80.500	80.560	73.457	113,334
2023-05-26	83.450	83.450	82.450	82.938	75.625	14,886
2023-05-25	82.600	83.400	82.600	82.850	75.545	32,223
2023-05-24	84.500	84.500	83.150	83.406	76.052	30,825
2023-05-23	84.200	85.250	84.200	84.821	77.342	23,373
2023-05-22	85.400	85.800	84.800	85.333	77.809	124,450
2023-05-19	84.887	85.400	84.887	84.990	77.496	28,735
2023-05-18	85.625	85.850	84.950	85.244	77.728	21,566
2023-05-17	87.500	87.500	84.900	85.809	78.243	76,957
2023-05-16	87.250	87.850	87.250	87.550	79.831	69,240
2023-05-15	87.350	87.850	86.950	87.562	79.841	22,411
2023-05-12	86.733	87.650	86.733	86.780	79.129	22,191
2023-05-11	86.150	86.900	85.600	86.580	78.946	38,992
2023-05-10	85.300	86.750	85.300	85.980	78.399	24,701
2023-05-09	87.750	87.750	86.550	86.845	79.188	51,426
2023-05-05	87.525	88.350	86.850	87.211	79.521	42,025
2023-05-04	86.550	87.950	86.550	87.810	80.067	29,645
2023-05-03	87.150	87.900	86.850	87.391	79.686	183,763
2023-05-02	87.200	87.200	86.350	86.900	79.238	69,978
2023-04-28	86.950	86.950	86.100	86.891	79.230	54,079
2023-04-27	86.900	86.900	85.900	86.317	78.706	25,702
2023-04-26	86.550	87.550	86.550	86.713	79.068	43,216
2023-04-25	87.000	87.000	85.650	86.498	78.871	36,062
2023-04-24	85.450	86.300	85.450	85.966	78.386	65,059
2023-04-21	86.800	86.800	86.050	86.200	77.478	29,616
2023-04-20	87.300	87.950	86.050	86.463	77.715	40,059
2023-04-19	87.300	88.600	87.300	87.849	78.961	48,486
2023-04-18	86.200	86.300	85.355	85.979	77.280	78,416
2023-04-17	85.675	87.050	85.350	86.069	77.360	156,875
2023-04-14	86.875	87.100	86.200	86.650	77.882	45,406
2023-04-13	85.400	86.250	85.400	85.578	76.919	14,144
2023-04-12	86.575	86.650	85.500	86.013	77.310	13,813
2023-04-11	85.650	86.900	85.650	86.241	77.515	235,926
2023-04-06	86.200	86.700	85.750	86.337	77.601	28,864
2023-04-05	85.350	86.400	84.550	85.692	77.021	553,300
2023-04-04	84.525	85.100	84.400	84.764	76.187	233,619
2023-04-03	83.900	84.500	83.900	84.317	75.785	25,590
2023-03-31	83.600	84.950	83.600	84.379	75.841	47,841
2023-03-30	84.200	84.200	82.950	83.433	74.991	50,153
2023-03-29	82.625	83.850	82.600	83.209	74.790	70,830
2023-03-28	83.150	83.150	81.500	81.750	73.478	303,959
2023-03-27	82.700	83.650	82.700	82.770	74.395	79,991

← NewerPage 15 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.