Heineken Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	60.000	60.350	59.700	60.350	59.734	3,014
2026-04-27	59.050	60.000	58.150	59.225	58.621	17,355
2026-04-24	60.350	60.750	59.800	60.550	58.784	129,141
2026-04-23	61.775	62.000	59.000	60.188	58.433	11,396
2026-04-22	62.150	62.150	61.450	61.950	60.143	8,227
2026-04-21	63.250	63.500	62.200	63.350	61.503	51,903
2026-04-20	63.550	63.550	62.900	63.050	61.211	24,814
2026-04-17	62.600	63.600	62.600	63.500	61.648	83,987
2026-04-16	63.400	63.400	62.950	62.950	61.114	4,508
2026-04-15	63.700	63.700	62.850	62.925	61.090	4,450
2026-04-14	63.825	64.000	62.300	63.950	62.085	217
2026-04-13	63.250	63.350	63.050	63.250	61.405	1,753
2026-04-10	63.800	63.800	63.250	63.600	61.745	3,165
2026-04-09	64.000	64.050	62.650	62.675	60.847	3,046
2026-04-08	63.700	64.850	63.700	64.100	62.231	3,200
2026-04-07	62.925	63.600	62.400	62.400	60.580	94,244
2026-04-02	62.525	63.100	62.200	63.000	61.163	210
2026-04-01	62.050	62.900	62.050	62.900	61.066	1,478
2026-03-31	61.700	61.700	61.050	61.350	59.561	1,830
2026-03-30	60.250	60.700	60.100	60.700	58.930	793
2026-03-27	61.300	61.450	60.550	60.750	58.978	5,879
2026-03-26	61.850	61.850	61.100	61.800	59.998	43,229
2026-03-25	60.850	61.300	60.850	61.100	59.318	1,640
2026-03-24	61.250	61.700	60.700	61.000	59.221	23,779
2026-03-23	61.150	62.000	59.450	61.750	59.949	1,219
2026-03-20	62.300	63.150	61.350	61.350	59.561	770
2026-03-19	63.625	63.900	63.050	63.050	61.211	83,192
2026-03-18	65.875	66.300	64.050	64.300	62.425	24,800
2026-03-17	66.100	66.600	65.700	65.700	63.784	507
2026-03-16	65.925	66.700	65.900	66.253	64.320	145,640
2026-03-13	65.000	66.550	64.700	64.700	62.813	49,731
2026-03-12	65.825	65.950	65.300	65.900	63.978	51,031
2026-03-11	65.700	66.650	65.700	65.803	63.884	2,577
2026-03-10	67.150	67.150	66.000	66.300	64.367	1,029
2026-03-09	65.550	66.800	65.550	66.400	64.464	226
2026-03-06	68.100	68.100	66.800	67.125	65.167	876
2026-03-05	68.750	68.750	67.700	67.700	65.726	652
2026-03-04	69.725	70.400	68.600	68.600	66.599	3,567
2026-03-03	71.300	71.300	69.750	69.750	67.716	2,134
2026-03-02	72.750	72.750	71.950	71.950	69.852	48
2026-02-27	72.300	73.650	72.300	73.500	71.357	7,131
2026-02-26	72.300	72.750	71.750	72.750	70.628	1,117
2026-02-25	73.000	73.150	71.550	71.550	69.463	38,642
2026-02-24	72.525	73.100	72.350	72.911	70.785	28,588
2026-02-23	71.650	72.350	71.650	72.350	70.240	1,905
2026-02-20	71.400	71.800	70.950	71.700	69.609	1,124
2026-02-19	70.550	71.100	70.550	70.950	68.881	68,043
2026-02-18	71.100	71.400	70.450	71.151	69.076	28,387
2026-02-17	70.950	71.450	70.950	70.993	68.923	7,793
2026-02-16	70.775	71.200	70.150	71.150	69.075	6,892
2026-02-13	70.775	71.850	70.750	70.850	68.784	115,181
2026-02-12	70.400	72.300	70.400	72.100	69.997	5,802
2026-02-11	66.350	70.000	66.000	69.700	67.667	52,557
2026-02-10	66.450	67.100	66.400	67.100	65.143	223,524
2026-02-09	66.400	66.600	66.000	66.400	64.464	18,164
2026-02-06	66.100	66.650	66.100	66.595	64.652	1,848
2026-02-05	65.400	66.450	65.400	66.400	64.464	8,857
2026-02-04	63.700	65.900	63.700	65.750	63.833	55,710
2026-02-03	63.525	64.250	63.450	64.250	62.376	5,427
2026-02-02	62.950	64.000	62.950	63.442	61.592	520

← NewerPage 3 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.