Heineken Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-29	72.150	72.850	72.150	72.551	65.210	4,325
2022-12-28	73.400	73.450	72.700	73.017	65.629	46,127
2022-12-23	73.200	73.650	73.200	73.378	65.953	6,835
2022-12-22	73.400	73.650	73.000	73.201	65.794	10,597
2022-12-21	72.575	73.350	72.250	73.248	65.837	14,907
2022-12-20	72.100	72.550	72.043	72.260	64.949	8,757
2022-12-19	72.310	72.800	72.310	72.509	65.173	18,504
2022-12-16	72.450	72.450	71.550	72.057	64.766	254,381
2022-12-15	72.625	73.650	71.950	72.604	65.258	23,765
2022-12-14	73.100	73.900	73.100	73.685	66.230	26,585
2022-12-13	73.525	74.000	72.800	73.450	66.018	69,420
2022-12-12	73.100	73.800	73.100	73.385	65.960	131,965
2022-12-09	72.900	73.600	72.900	73.042	65.651	245,677
2022-12-08	72.800	73.300	72.800	73.252	65.840	9,530
2022-12-07	72.550	73.200	72.550	72.858	65.486	22,053
2022-12-06	72.400	73.150	72.400	72.686	65.331	92,441
2022-12-05	73.675	74.200	72.935	73.036	65.646	15,923
2022-12-02	74.450	74.450	73.700	74.198	66.691	15,190
2022-12-01	72.650	74.850	72.650	74.301	66.783	30,863
2022-11-30	72.500	72.500	71.800	72.060	64.769	65,384
2022-11-29	71.950	72.900	71.950	72.553	65.212	15,886
2022-11-28	72.750	72.750	71.000	72.201	64.896	55,210
2022-11-25	73.150	73.150	72.600	72.728	65.369	14,626
2022-11-24	72.575	73.150	72.500	72.982	65.598	9,278
2022-11-23	72.675	73.250	72.350	72.483	65.149	77,015
2022-11-22	73.050	73.450	72.800	72.865	65.492	38,346
2022-11-21	72.000	73.050	71.400	72.640	65.290	15,806
2022-11-18	71.950	71.950	71.200	71.622	64.375	36,647
2022-11-17	71.525	71.600	70.600	71.007	63.822	25,737
2022-11-16	71.300	71.300	70.200	70.796	63.633	57,459
2022-11-15	70.150	71.050	70.150	70.344	63.227	29,639
2022-11-14	69.400	70.650	69.400	70.222	63.117	30,879
2022-11-11	70.000	70.550	69.650	69.826	62.761	24,473
2022-11-10	68.700	70.400	68.700	69.859	62.791	20,016
2022-11-09	69.200	69.200	67.250	68.745	61.790	23,339
2022-11-08	68.000	68.600	67.950	68.250	61.344	32,557
2022-11-07	68.450	69.000	67.950	68.580	61.641	86,154
2022-11-04	67.650	69.050	67.650	68.029	61.145	27,272
2022-11-03	67.200	67.550	66.650	67.246	60.442	15,115
2022-11-02	67.350	68.350	67.350	67.932	61.059	35,953
2022-11-01	69.525	69.750	67.950	68.518	61.585	24,059
2022-10-31	69.300	69.350	68.750	69.096	62.105	18,229
2022-10-28	68.050	69.000	68.050	68.600	61.659	41,613
2022-10-27	68.000	68.500	67.050	68.295	61.385	214,278
2022-10-26	66.300	67.900	63.000	65.697	59.050	227,093
2022-10-25	70.000	70.200	69.600	69.984	62.903	70,312
2022-10-24	68.350	69.600	68.050	69.303	62.291	23,870
2022-10-21	68.100	68.150	66.850	67.291	60.483	106,550
2022-10-20	69.907	69.907	68.650	68.915	61.942	20,470
2022-10-19	72.900	72.900	70.000	70.959	63.779	20,952
2022-10-18	73.200	73.450	72.600	72.947	65.566	18,177
2022-10-17	72.800	72.800	71.950	72.347	65.027	8,427
2022-10-14	72.050	73.200	72.050	72.250	64.940	58,232
2022-10-13	72.150	72.150	70.300	71.489	64.256	11,297
2022-10-12	71.825	72.450	70.950	71.721	64.465	30,403
2022-10-11	69.700	71.350	69.700	70.576	63.435	8,832
2022-10-10	70.250	70.450	69.700	70.022	62.937	20,729
2022-10-07	70.725	71.600	70.500	71.111	63.916	53,251
2022-10-06	72.400	72.400	70.100	70.757	63.598	64,152
2022-10-05	71.800	72.750	71.800	72.164	64.863	25,907

← NewerPage 17 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.