Heineken Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	83.000	83.000	82.400	82.624	74.264	18,801
2023-03-23	82.850	82.850	82.097	82.368	74.034	25,724
2023-03-22	81.875	83.250	81.650	82.700	74.332	46,577
2023-03-21	81.150	81.800	81.150	81.420	73.182	387,426
2023-03-20	80.525	81.000	79.950	80.619	72.462	119,132
2023-03-17	82.050	82.300	80.400	80.649	72.489	145,688
2023-03-16	80.450	82.350	80.450	81.703	73.436	53,664
2023-03-15	81.550	81.550	78.850	80.227	72.109	44,985
2023-03-14	80.575	81.300	80.050	80.688	72.524	33,165
2023-03-13	82.300	82.300	79.750	80.450	72.310	111,807
2023-03-10	82.100	82.500	81.500	82.036	73.735	103,186
2023-03-09	82.300	82.950	82.150	82.484	74.138	35,928
2023-03-08	81.550	82.500	81.550	82.163	73.850	30,151
2023-03-07	81.300	82.050	81.300	81.548	73.297	37,811
2023-03-06	82.500	82.500	81.750	82.018	73.719	67,708
2023-03-03	82.875	83.000	82.200	82.411	74.073	21,018
2023-03-02	81.000	82.850	80.700	81.634	73.374	49,771
2023-03-01	80.725	81.800	80.650	81.105	72.899	161,056
2023-02-28	80.150	81.500	80.150	81.069	72.866	225,807
2023-02-27	82.150	82.850	80.300	82.653	74.290	95,754
2023-02-24	83.050	83.100	81.400	81.968	73.675	36,993
2023-02-23	82.875	83.000	81.750	81.962	73.669	117,613
2023-02-22	80.400	82.750	80.250	81.936	73.645	131,350
2023-02-21	80.400	81.250	79.450	80.983	72.789	857,082
2023-02-20	79.825	80.250	78.450	79.728	71.661	237,627
2023-02-17	76.200	78.500	76.200	77.426	69.592	234,518
2023-02-16	78.875	79.250	77.150	77.928	70.043	147,529
2023-02-15	77.525	78.500	76.100	78.168	70.259	45,540
2023-02-14	77.150	77.450	76.550	76.734	68.969	16,311
2023-02-13	76.400	76.750	76.300	76.535	68.791	33,576
2023-02-10	76.650	76.650	76.150	76.385	68.657	25,815
2023-02-09	76.300	77.100	76.100	76.547	68.802	31,538
2023-02-08	75.800	76.600	75.800	76.316	68.595	15,929
2023-02-07	76.750	76.750	75.650	76.016	68.325	32,886
2023-02-06	77.400	77.400	76.600	77.046	69.250	44,893
2023-02-03	76.525	77.500	76.500	77.067	69.269	55,301
2023-02-02	76.950	76.950	76.200	76.693	68.933	20,116
2023-02-01	76.000	77.500	75.800	76.805	69.034	84,916
2023-01-31	74.900	75.650	74.900	75.424	67.793	36,928
2023-01-30	74.675	75.250	74.400	74.985	67.398	23,545
2023-01-27	74.775	75.200	74.450	74.946	67.363	34,982
2023-01-26	75.200	75.200	74.300	74.530	66.988	81,736
2023-01-25	74.150	74.800	74.150	74.614	67.065	16,966
2023-01-24	74.600	74.600	73.950	74.350	66.827	23,744
2023-01-23	74.650	74.650	74.200	74.328	66.807	6,788
2023-01-20	74.500	74.500	73.900	74.137	66.635	9,134
2023-01-19	73.100	74.150	72.650	73.732	66.272	31,218
2023-01-18	75.050	75.050	72.750	73.468	66.034	26,061
2023-01-17	74.100	75.000	74.100	74.715	67.155	34,645
2023-01-16	74.150	74.950	74.150	74.543	67.000	27,250
2023-01-13	73.850	74.300	73.850	74.197	66.690	10,306
2023-01-12	74.250	74.750	73.900	74.229	66.718	66,491
2023-01-11	72.625	74.050	72.400	73.901	66.424	22,116
2023-01-10	73.875	74.100	72.589	72.589	65.244	40,458
2023-01-09	75.100	75.100	74.300	74.567	67.022	14,458
2023-01-06	75.250	75.250	74.700	74.971	67.385	17,644
2023-01-05	74.525	75.050	74.400	74.645	67.092	59,117
2023-01-04	73.825	75.050	73.450	74.619	67.069	27,124
2023-01-03	71.825	73.650	71.400	73.039	65.649	15,876
2022-12-30	71.800	72.450	71.800	72.290	64.976	21,859

← NewerPage 16 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.