Heineken Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	71.775	72.250	71.500	72.032	63.499	45,058
2022-04-08	70.950	72.200	70.950	71.827	63.318	53,735
2022-04-07	71.000	71.200	70.300	70.701	62.326	26,461
2022-04-06	69.900	71.500	69.900	70.513	62.160	18,089
2022-04-05	70.300	70.850	69.850	70.521	62.167	27,123
2022-04-04	71.200	71.200	69.600	69.971	61.682	44,138
2022-04-01	70.900	71.750	70.900	71.078	62.658	63,044
2022-03-31	71.775	72.200	71.050	71.428	62.967	32,154
2022-03-30	73.150	73.150	71.600	72.066	63.529	15,276
2022-03-29	72.525	74.700	72.500	73.249	64.572	53,614
2022-03-28	71.900	71.900	69.750	70.839	62.448	32,987
2022-03-25	71.250	71.250	70.550	70.890	62.493	17,082
2022-03-24	70.250	71.250	69.050	70.548	62.191	34,054
2022-03-23	70.350	70.350	69.150	69.324	61.112	24,060
2022-03-22	69.400	70.050	69.400	69.628	61.380	23,411
2022-03-21	70.550	70.550	69.650	69.795	61.527	18,781
2022-03-18	71.000	71.000	69.150	69.683	61.428	52,443
2022-03-17	69.950	69.950	68.900	69.250	61.047	51,708
2022-03-16	69.850	69.850	68.500	69.226	61.025	21,705
2022-03-15	67.150	68.250	67.100	67.657	59.643	47,675
2022-03-14	68.525	68.950	66.800	68.028	59.970	52,683
2022-03-11	68.050	68.450	66.700	67.048	59.105	47,131
2022-03-10	68.200	68.850	65.950	67.308	59.335	43,494
2022-03-09	65.625	68.300	65.450	66.792	58.880	68,027
2022-03-08	65.000	65.000	63.200	64.087	56.495	34,064
2022-03-07	65.350	65.350	62.400	63.448	55.932	47,354
2022-03-04	68.000	68.150	66.250	66.873	58.951	90,274
2022-03-03	70.400	70.400	69.150	69.339	61.125	22,605
2022-03-02	71.100	71.800	70.100	70.857	62.463	34,852
2022-03-01	72.875	73.050	71.100	71.376	62.921	38,879
2022-02-28	73.150	73.150	71.200	72.750	64.132	75,046
2022-02-25	73.875	74.700	72.050	74.279	65.480	43,703
2022-02-24	73.900	73.900	71.600	72.613	64.011	65,575
2022-02-23	75.250	76.464	75.100	75.890	66.900	34,025
2022-02-22	74.450	75.700	74.450	74.994	66.110	21,177
2022-02-21	79.150	79.150	76.300	77.088	67.956	73,550
2022-02-18	79.350	79.900	78.650	79.223	69.838	80,724
2022-02-17	78.000	79.400	78.000	79.141	69.766	108,804
2022-02-16	77.200	79.500	76.800	78.384	69.099	23,985
2022-02-15	75.550	77.600	75.550	75.550	66.600	31,968
2022-02-14	76.300	76.300	74.700	75.528	66.581	21,218
2022-02-11	77.100	77.400	76.400	76.857	67.753	23,994
2022-02-10	76.925	77.650	76.600	77.388	68.220	7,607
2022-02-09	77.525	78.350	77.000	77.551	68.364	12,905
2022-02-08	76.775	77.100	76.500	76.827	67.726	10,425
2022-02-07	75.800	76.900	75.800	76.558	67.489	16,271
2022-02-04	76.575	77.250	75.250	75.819	66.838	14,212
2022-02-03	79.250	79.250	76.350	76.750	67.658	74,555
2022-02-02	78.950	79.700	78.950	79.269	69.878	18,871
2022-02-01	78.200	79.650	78.200	78.929	69.579	7,565
2022-01-31	78.000	79.300	77.500	77.865	68.641	26,293
2022-01-28	80.050	80.150	77.750	78.341	69.061	36,682
2022-01-27	78.775	80.350	78.450	80.098	70.609	67,964
2022-01-26	80.350	81.200	79.900	80.184	70.685	26,192
2022-01-25	80.350	80.650	79.000	79.592	70.164	23,135
2022-01-24	81.875	82.100	79.800	80.260	70.752	23,288
2022-01-21	81.200	82.000	81.200	81.735	72.052	22,530
2022-01-20	81.550	82.650	81.550	82.165	72.431	26,784
2022-01-19	82.250	82.250	81.100	81.835	72.140	46,523
2022-01-18	84.000	84.450	82.350	83.191	73.336	22,295

← NewerPage 20 of 21 · 1,260 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.