Heineken Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	70.800	72.550	70.800	72.292	64.977	71,728
2022-10-03	70.050	70.450	69.200	70.133	63.037	26,311
2022-09-30	69.850	70.900	69.850	70.502	63.369	324,944
2022-09-29	70.300	70.300	69.100	69.840	62.773	32,491
2022-09-28	70.700	70.700	69.200	70.062	62.973	15,383
2022-09-27	72.048	72.048	70.500	71.386	64.163	79,471
2022-09-26	69.400	70.800	69.400	70.181	63.080	14,329
2022-09-23	71.550	71.550	69.750	70.214	63.109	34,959
2022-09-22	70.100	72.050	70.100	71.621	64.375	84,610
2022-09-21	70.400	70.950	69.650	70.863	63.693	17,294
2022-09-20	71.400	72.500	70.300	70.314	63.200	61,767
2022-09-16	71.825	72.000	70.950	71.565	64.324	173,889
2022-09-15	72.100	72.650	71.596	72.338	65.018	19,666
2022-09-14	71.450	73.050	71.450	72.000	64.715	24,106
2022-09-13	73.300	74.500	73.300	73.628	66.178	15,184
2022-09-12	71.675	74.053	71.650	73.726	66.266	17,374
2022-09-09	71.250	71.850	70.800	71.408	64.182	9,792
2022-09-08	70.750	71.550	70.750	71.303	64.089	14,155
2022-09-07	71.300	71.300	70.250	70.604	63.460	85,211
2022-09-06	70.100	71.600	70.100	71.143	63.945	20,911
2022-09-05	69.000	70.600	69.000	70.392	63.269	15,521
2022-09-02	69.875	70.550	69.200	69.729	62.674	21,364
2022-09-01	70.150	70.350	69.450	69.652	62.604	15,799
2022-08-31	71.050	71.150	70.600	70.825	63.659	53,752
2022-08-30	71.200	72.500	70.700	71.171	63.970	26,911
2022-08-26	73.200	73.200	71.900	72.619	65.271	36,099
2022-08-25	75.300	75.350	72.050	73.832	66.361	12,372
2022-08-24	74.150	75.400	74.150	75.000	67.411	102,848
2022-08-23	74.775	75.000	74.200	74.513	66.974	261,794
2022-08-22	75.400	75.950	74.600	75.000	67.411	44,796
2022-08-19	75.875	76.350	75.400	76.097	68.397	12,019
2022-08-18	76.050	76.050	75.600	75.901	68.221	22,551
2022-08-17	76.150	76.700	75.700	76.081	68.383	21,359
2022-08-16	75.450	75.850	75.250	75.481	67.843	18,083
2022-08-15	75.000	75.350	74.900	75.100	67.501	8,270
2022-08-12	74.050	75.250	74.050	74.912	67.332	24,304
2022-08-11	74.250	74.350	73.300	74.150	66.647	19,841
2022-08-10	73.400	74.150	73.400	73.869	66.395	17,947
2022-08-09	74.200	74.200	73.350	73.845	66.373	22,629
2022-08-08	74.000	74.500	73.250	74.086	66.590	10,701
2022-08-05	73.925	74.500	73.150	73.399	65.973	10,132
2022-08-04	74.400	75.200	73.800	74.065	66.571	22,075
2022-08-03	73.525	75.000	73.350	74.185	66.678	24,585
2022-08-02	75.575	76.700	74.150	75.177	67.121	20,740
2022-08-01	74.450	76.600	74.000	75.616	67.513	28,531
2022-07-29	76.650	77.400	76.650	77.028	68.773	37,850
2022-07-28	77.650	77.650	75.500	75.987	67.844	43,868
2022-07-27	76.300	76.961	76.300	76.852	68.617	31,127
2022-07-26	75.875	76.250	75.600	76.103	67.948	33,357
2022-07-25	75.300	75.900	75.300	75.530	67.436	25,391
2022-07-22	74.150	75.100	74.150	74.901	66.874	57,562
2022-07-21	73.550	74.700	73.550	74.234	66.279	49,768
2022-07-20	74.775	75.850	73.300	73.682	65.786	186,201
2022-07-19	73.150	74.808	73.150	73.752	65.848	28,878
2022-07-18	74.100	74.450	73.800	74.038	66.104	17,124
2022-07-15	73.825	74.250	73.050	73.445	65.575	24,765
2022-07-14	73.825	73.850	73.200	73.618	65.729	16,588
2022-07-13	74.200	74.200	73.650	73.845	65.932	28,453
2022-07-12	73.050	74.400	73.050	73.711	65.812	34,983
2022-07-11	73.300	73.600	72.650	73.326	65.468	32,696

← NewerPage 18 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.