Heineken Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	69.825	70.400	69.600	70.400	69.682	748
2026-07-23	71.650	71.650	69.600	69.700	68.989	5,836
2026-07-22	71.525	72.300	70.900	71.756	71.024	15,548
2026-07-21	71.150	71.150	70.850	70.900	70.177	770
2026-07-20	70.875	71.200	70.400	71.150	70.424	10
2026-07-17	70.750	71.200	70.750	70.750	70.028	37,232
2026-07-16	69.825	70.150	69.050	70.150	69.434	3,235
2026-07-15	69.700	69.700	68.500	69.550	68.841	799
2026-07-14	68.050	69.450	67.600	69.250	68.544	10,927
2026-07-13	69.400	69.400	68.850	69.250	68.544	169
2026-07-10	68.050	68.700	68.050	68.700	67.999	66,004
2026-07-09	68.050	68.950	67.850	68.200	67.504	15,727
2026-07-08	69.675	69.700	68.900	68.950	68.247	1,022
2026-07-07	69.875	70.250	68.650	70.050	69.335	308
2026-07-06	69.450	69.750	68.350	68.475	67.777	27,945
2026-07-03	69.250	69.250	68.550	69.050	68.346	18
2026-07-02	67.300	69.000	67.300	69.000	68.296	216,345
2026-07-01	65.950	67.050	65.950	67.000	66.317	57
2026-06-30	67.100	67.100	65.700	67.100	66.416	13,471
2026-06-29	67.000	67.400	66.450	67.050	66.366	654
2026-06-26	66.775	67.050	66.600	66.900	66.218	452
2026-06-25	66.800	67.450	66.800	67.000	66.317	581
2026-06-24	66.050	67.100	66.050	67.050	66.366	1,047
2026-06-23	64.450	66.250	64.350	65.850	65.178	4,366
2026-06-22	63.750	63.750	62.150	63.750	63.100	40,588
2026-06-19	63.775	64.000	63.550	63.550	62.902	328
2026-06-18	63.350	63.850	62.600	63.850	63.199	167
2026-06-17	63.700	64.350	63.700	63.725	63.075	438
2026-06-16	63.525	64.700	63.300	63.900	63.248	366
2026-06-15	64.525	65.000	63.894	63.894	63.242	855
2026-06-12	64.350	64.900	64.000	64.200	63.545	181
2026-06-11	63.875	64.300	63.150	63.850	63.199	301
2026-06-10	62.650	63.650	62.650	63.650	63.001	4,600
2026-06-09	60.700	62.800	60.700	62.700	62.060	93
2026-06-08	60.900	61.400	60.900	60.900	60.279	245
2026-06-05	60.100	61.350	60.100	61.150	60.526	19
2026-06-04	60.050	61.000	60.050	60.050	59.437	2,633
2026-06-03	60.700	61.300	60.700	60.750	60.130	478
2026-06-02	61.200	61.200	60.300	61.200	60.576	110
2026-06-01	61.300	61.300	60.675	60.900	60.279	144,343
2026-05-29	62.950	62.950	61.000	61.400	60.774	250
2026-05-28	62.700	63.650	62.700	62.750	62.110	601
2026-05-27	62.500	64.800	62.500	64.700	64.040	2,332
2026-05-26	63.675	64.000	62.500	62.500	61.862	548
2026-05-22	63.250	63.750	62.900	63.200	62.555	1,670
2026-05-21	62.775	63.650	62.700	63.450	62.803	313
2026-05-20	61.650	63.150	61.650	63.150	62.506	3,116
2026-05-19	61.350	62.050	61.000	62.050	61.417	28
2026-05-18	59.850	60.750	59.850	60.650	60.031	6,430
2026-05-15	60.100	60.450	59.700	60.450	59.833	20,616
2026-05-14	59.800	60.500	59.800	59.900	59.289	13,042
2026-05-13	59.300	59.700	59.300	59.500	58.893	205
2026-05-12	59.550	59.550	59.050	59.300	58.695	517
2026-05-11	60.550	60.550	59.864	59.864	59.254	352
2026-05-08	60.525	61.100	60.500	60.700	60.081	13,765
2026-05-07	61.800	61.800	60.996	60.996	60.374	153,728
2026-05-06	60.875	61.800	60.800	61.426	60.800	42,405
2026-05-05	59.725	60.500	59.400	60.500	59.883	1,813
2026-04-30	59.450	60.400	58.750	60.400	59.784	767
2026-04-29	60.050	60.450	59.000	59.250	58.646	2,362

← NewerPage 2 of 22 · 1,263 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.