Heineken Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	58.675	60.050	58.450	59.950	58.202	47,118
2025-11-03	58.825	59.000	58.450	58.779	57.065	6,544
2025-10-31	58.450	59.100	58.300	58.600	56.891	1,451
2025-10-30	59.400	59.600	58.550	58.650	56.940	100
2025-10-29	59.625	60.150	59.550	59.874	58.128	1,722
2025-10-28	59.925	60.000	59.650	59.900	58.153	855
2025-10-27	60.250	60.300	59.650	60.000	58.250	98,301
2025-10-24	60.525	61.000	59.850	60.450	58.687	171
2025-10-23	61.525	61.750	61.000	61.000	59.221	316
2025-10-22	61.300	62.000	60.500	61.800	59.998	3,726
2025-10-21	61.700	61.700	60.400	61.000	59.221	372
2025-10-20	61.200	61.750	60.850	61.750	59.949	414
2025-10-17	60.575	61.400	60.100	61.150	59.367	1,250
2025-10-16	59.725	60.800	59.600	60.694	58.924	15,870
2025-10-15	58.900	59.800	58.900	59.566	57.829	68,280
2025-10-14	59.000	59.600	57.950	58.850	57.134	2,870
2025-10-13	59.150	59.450	58.850	58.850	57.134	93
2025-10-10	59.150	59.750	59.000	59.050	57.328	17,574
2025-10-09	58.525	59.100	58.450	58.750	57.037	21,045
2025-10-08	58.000	58.400	57.750	58.022	56.330	33,231
2025-10-07	57.925	58.250	57.650	57.800	56.114	1,252
2025-10-06	58.200	58.450	57.700	57.950	56.260	1,320
2025-10-03	58.950	58.950	58.050	58.200	56.503	170
2025-10-02	58.200	58.900	58.200	58.750	57.037	3,838
2025-10-01	58.200	58.900	58.200	58.200	56.503	21,190
2025-09-30	58.350	58.400	57.500	58.350	56.648	1,734
2025-09-29	57.875	58.250	57.650	57.850	56.163	29,748
2025-09-26	58.250	58.450	57.500	57.850	56.163	2,399
2025-09-25	58.800	58.800	58.100	58.100	56.406	43,090
2025-09-24	58.300	58.300	57.750	58.150	56.454	69,492
2025-09-23	57.875	58.950	57.750	57.800	56.114	761
2025-09-22	58.200	58.300	57.700	57.700	56.017	1,004
2025-09-19	57.900	58.500	57.900	58.200	56.503	25,714
2025-09-18	58.100	58.650	58.050	58.050	56.357	1,626
2025-09-17	58.850	58.850	58.050	58.600	56.891	370
2025-09-16	58.775	59.100	57.900	58.098	56.403	218,485
2025-09-15	58.925	59.550	58.650	58.650	56.940	300
2025-09-12	59.200	59.250	58.750	58.750	57.037	1,005
2025-09-11	59.150	59.150	58.550	58.950	57.231	1,210
2025-09-10	59.450	59.500	58.900	58.900	57.182	1,193
2025-09-09	59.250	59.400	59.050	59.200	57.474	1,138
2025-09-08	59.000	59.150	58.750	59.150	57.425	1,528
2025-09-05	58.950	59.500	58.950	59.050	57.328	2,836
2025-09-04	59.525	59.650	58.850	59.338	57.607	18,817
2025-09-03	59.300	59.950	58.000	58.158	56.462	44,278
2025-09-02	60.400	60.400	59.550	59.600	57.862	10,598
2025-09-01	60.775	60.800	59.900	60.000	58.250	188
2025-08-29	61.350	61.350	60.550	60.550	58.784	55,718
2025-08-28	60.725	61.650	60.500	61.399	59.609	11,677
2025-08-27	60.525	61.250	60.500	61.002	59.223	2,813
2025-08-26	61.250	61.650	60.700	60.958	59.181	415,095
2025-08-22	61.825	62.150	61.500	61.850	60.046	1,242
2025-08-21	61.625	61.800	61.375	61.700	59.901	22,061
2025-08-20	60.750	61.700	60.750	61.600	59.804	144,615
2025-08-19	60.400	60.800	60.200	60.650	58.881	375
2025-08-18	60.250	60.250	59.850	60.150	58.396	1,004
2025-08-15	59.825	60.500	59.800	60.000	58.250	267
2025-08-14	60.100	60.100	59.150	59.850	58.105	23,208
2025-08-13	60.300	60.300	59.750	60.000	58.250	146,562
2025-08-12	60.100	60.100	59.650	60.000	58.250	90

← NewerPage 5 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.