Heineken Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	84.350	85.200	84.350	84.786	74.742	20,012
2022-01-14	82.800	84.450	82.800	84.180	74.208	20,291
2022-01-13	82.200	83.200	82.200	82.954	73.127	24,962
2022-01-12	83.600	83.600	82.450	82.845	73.031	22,381
2022-01-11	82.675	83.500	82.650	83.131	73.283	33,959
2022-01-10	82.590	83.600	82.590	82.761	72.957	62,238
2022-01-07	81.450	82.250	81.350	81.823	72.130	20,626
2022-01-06	82.450	82.700	81.750	82.314	72.563	20,222
2022-01-05	84.450	84.450	83.600	83.826	73.896	35,600
2022-01-04	83.450	84.708	83.400	84.176	74.204	42,267
2021-12-31	82.000	82.000	81.100	81.229	71.607	1,461
2021-12-30	82.450	82.450	82.000	82.303	72.553	24,374
2021-12-29	81.350	82.150	81.350	81.952	72.244	38,336
2021-12-24	81.150	81.150	80.600	80.600	71.052	410
2021-12-23	80.412	81.300	80.412	80.412	70.886	34,522
2021-12-22	79.925	80.300	78.900	79.939	70.469	30,442
2021-12-21	80.750	80.750	79.200	79.882	70.419	28,322
2021-12-20	78.675	79.850	76.750	79.694	70.253	37,816
2021-12-17	79.150	80.550	79.150	79.942	70.472	33,313
2021-12-16	78.350	79.550	78.200	78.753	69.424	28,836
2021-12-15	77.850	77.850	76.850	77.279	68.125	59,439
2021-12-14	76.633	77.350	76.633	77.039	67.913	53,975
2021-12-13	75.000	75.900	75.000	75.591	66.636	30,027
2021-12-10	75.250	75.950	75.250	75.758	66.783	9,457
2021-12-09	75.543	76.000	75.543	75.800	66.820	8,455
2021-12-08	77.550	77.550	75.450	76.499	67.437	18,420
2021-12-07	76.875	78.000	76.850	77.685	68.482	58,382
2021-12-06	74.450	76.758	74.450	74.450	65.631	105,744
2021-12-03	73.600	74.200	73.600	73.769	65.030	15,446
2021-12-02	72.200	73.850	72.200	73.235	64.559	49,139
2021-12-01	74.400	74.700	72.600	73.087	64.429	41,827
2021-11-30	76.350	76.350	73.557	74.558	65.725	52,464
2021-11-29	77.150	78.050	77.150	77.634	68.437	55,521
2021-11-26	77.525	78.891	75.150	75.864	66.877	67,021
2021-11-25	77.800	79.850	77.800	79.120	69.747	27,465
2021-11-24	77.200	77.750	77.200	77.501	68.320	16,327
2021-11-23	77.850	77.850	77.200	77.504	68.323	18,526
2021-11-22	77.600	78.650	77.600	78.197	68.934	42,751
2021-11-19	79.525	79.950	77.700	78.408	69.120	34,386
2021-11-18	79.875	80.600	79.850	79.900	70.435	9,344
2021-11-17	81.150	81.150	79.835	79.933	70.464	30,478
2021-11-16	82.350	82.350	81.350	81.591	71.926	74,812
2021-11-15	80.500	82.350	80.500	81.685	72.009	16,880
2021-11-12	80.775	81.200	80.500	80.838	71.262	15,303
2021-11-11	80.300	81.100	80.300	80.742	71.177	13,179
2021-11-10	79.950	80.600	79.950	80.389	70.866	11,305
2021-11-09	80.500	80.500	80.000	80.408	70.883	10,085
2021-11-08	81.050	81.050	80.100	80.248	70.742	6,785
2021-11-05	80.450	81.450	79.500	80.305	70.792	17,409
2021-11-04	80.846	80.846	79.700	80.657	71.102	24,817
2021-11-03	80.450	80.700	79.850	80.352	70.834	17,482
2021-11-02	80.750	80.750	80.226	80.452	70.921	33,882
2021-11-01	81.700	81.700	80.000	80.956	71.366	11,766
2021-10-29	79.450	80.200	79.150	79.891	70.427	15,880
2021-10-28	78.350	80.800	78.350	80.650	71.096	6,600
2021-10-27	78.525	79.250	76.750	77.697	68.493	30,061
2021-10-26	77.000	78.900	76.900	78.574	69.266	210,391
2021-10-25	77.675	77.950	76.950	77.277	68.123	35,553
2021-10-22	77.130	78.000	77.130	77.632	68.435	20,022
2021-10-21	76.950	77.650	76.950	77.209	68.063	9,042

← NewerPage 21 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.