Heineken Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	73.300	73.600	72.650	73.326	65.468	32,696
2022-07-08	72.050	73.700	71.800	72.707	64.915	1,216,307
2022-07-07	72.250	72.400	71.400	72.072	64.348	67,978
2022-07-06	69.400	72.150	69.400	71.612	63.938	51,394
2022-07-05	70.000	70.700	69.050	69.711	62.241	27,834
2022-07-04	70.875	71.450	69.900	70.201	62.678	12,981
2022-07-01	69.000	70.600	68.200	69.579	62.123	22,956
2022-06-30	69.250	70.100	69.250	69.463	62.019	26,102
2022-06-29	70.875	71.750	70.450	70.751	63.169	28,808
2022-06-28	71.250	72.050	71.250	71.607	63.934	15,148
2022-06-27	70.575	71.150	70.350	70.839	63.248	150,073
2022-06-24	69.800	70.650	69.800	70.550	62.990	19,902
2022-06-23	68.825	69.900	68.350	69.395	61.958	28,989
2022-06-22	67.300	68.600	66.350	67.763	60.502	39,169
2022-06-21	68.450	68.650	67.100	67.360	60.142	30,208
2022-06-20	69.350	69.700	68.050	68.398	61.069	12,047
2022-06-17	68.400	70.200	68.400	69.261	61.839	28,236
2022-06-16	68.875	71.200	67.900	68.879	61.498	33,609
2022-06-15	70.675	72.000	70.450	71.270	63.633	10,324
2022-06-14	72.150	72.150	69.900	70.580	63.016	16,534
2022-06-13	71.850	71.850	70.850	71.328	63.684	15,005
2022-06-10	70.500	72.250	70.500	71.048	63.434	32,037
2022-06-09	71.625	72.500	71.400	72.200	64.463	378,058
2022-06-08	71.825	73.400	71.600	72.171	64.437	47,224
2022-06-07	72.875	73.749	72.800	73.148	65.310	36,678
2022-06-06	74.150	74.150	73.200	74.008	66.077	21,400
2022-06-01	74.000	74.850	72.300	72.992	65.170	171,331
2022-05-31	73.150	74.650	73.050	73.844	65.930	79,891
2022-05-30	73.200	74.500	73.100	73.531	65.652	51,080
2022-05-27	72.400	72.850	71.950	72.511	64.741	25,826
2022-05-26	72.000	72.400	71.500	72.007	64.291	78,903
2022-05-25	69.550	71.850	69.550	70.952	63.348	75,638
2022-05-24	70.000	70.350	69.600	69.910	62.418	130,021
2022-05-23	70.700	70.700	69.600	70.513	62.957	18,279
2022-05-20	70.350	70.350	69.450	69.852	62.367	1,005,877
2022-05-19	72.500	72.500	69.591	70.690	63.114	584,998
2022-05-18	75.000	75.000	73.529	73.864	65.949	665,426
2022-05-17	75.650	75.650	74.000	74.817	66.799	276,381
2022-05-16	74.100	75.100	73.750	74.513	66.529	70,899
2022-05-13	73.525	74.350	72.650	74.076	66.138	60,196
2022-05-12	72.350	73.300	71.450	72.468	64.702	2,436,486
2022-05-11	73.300	73.550	72.350	72.991	65.169	1,029,108
2022-05-10	71.700	73.000	71.700	72.504	64.735	378,258
2022-05-09	70.900	71.950	70.900	71.249	63.614	496,479
2022-05-06	74.050	74.050	70.850	71.645	63.967	363,901
2022-05-05	73.650	75.350	73.650	74.794	66.779	172,450
2022-05-04	73.750	73.750	71.900	72.653	64.868	35,888
2022-05-03	73.850	73.850	72.550	73.441	65.571	671,058
2022-04-29	74.775	75.350	74.550	74.919	66.891	19,591
2022-04-28	74.675	75.900	73.900	74.539	66.551	29,511
2022-04-27	75.000	75.000	74.152	74.670	66.668	31,106
2022-04-26	75.675	77.400	74.129	76.782	68.554	400,653
2022-04-25	75.525	75.600	73.300	74.494	66.511	63,482
2022-04-22	75.350	76.050	75.350	75.849	66.864	50,561
2022-04-21	75.300	76.400	75.300	76.033	67.026	31,662
2022-04-20	74.050	75.400	74.050	74.886	66.015	71,689
2022-04-19	72.750	72.750	71.200	71.976	63.450	264,526
2022-04-14	71.050	72.600	70.750	71.967	63.441	25,950
2022-04-13	70.625	71.100	69.950	70.765	62.382	198,117
2022-04-12	71.450	71.450	70.100	71.020	62.606	23,726

← NewerPage 19 of 22 · 1,265 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.