Heineken Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	60.000	60.250	59.950	59.950	58.202	2,142
2025-08-08	60.250	60.250	59.800	60.150	58.396	5,455
2025-08-07	59.500	60.200	59.500	59.950	58.202	33,012
2025-08-06	59.100	59.600	58.650	59.500	57.765	13,539
2025-08-05	58.650	59.200	58.650	58.881	57.163	247,251
2025-08-04	58.500	58.500	57.850	58.300	56.600	2,296
2025-08-01	59.150	59.300	58.250	58.640	56.930	296,034
2025-07-31	60.250	60.550	59.150	59.531	57.795	14,750
2025-07-30	60.675	61.400	60.550	61.185	59.401	8,297
2025-07-29	62.150	62.250	61.000	61.350	58.842	19,692
2025-07-28	65.775	67.000	60.950	60.950	58.459	1,558
2025-07-25	66.725	67.000	66.300	66.550	63.830	389
2025-07-24	66.875	67.450	66.700	67.050	64.309	198,508
2025-07-23	67.100	67.600	67.100	67.100	64.357	2,206
2025-07-22	65.725	66.750	65.650	66.650	63.926	3,208
2025-07-21	65.500	65.900	65.500	65.650	62.967	141,121
2025-07-18	65.450	66.250	65.450	65.978	63.281	153,177
2025-07-17	64.550	65.800	64.550	65.398	62.725	9,552
2025-07-16	64.350	64.800	64.350	64.600	61.960	226,634
2025-07-15	64.300	65.000	64.300	64.400	61.768	1,565
2025-07-14	64.675	64.950	63.600	64.600	61.960	656
2025-07-11	64.575	64.850	64.400	64.650	62.008	535
2025-07-10	64.000	64.800	64.000	64.800	62.151	109,031
2025-07-09	64.925	65.150	64.150	64.150	61.528	491
2025-07-08	64.900	64.900	64.000	64.800	62.151	380,480
2025-07-07	65.250	65.250	64.650	64.800	62.151	972
2025-07-04	64.450	65.400	64.450	65.200	62.535	317
2025-07-03	65.100	65.400	64.800	64.900	62.247	13
2025-07-02	64.400	65.150	64.400	64.950	62.295	10,498
2025-07-01	63.100	64.250	63.100	64.250	61.624	11,013
2025-06-30	63.250	63.600	63.250	63.250	60.665	817
2025-06-27	63.200	64.550	62.950	63.150	60.569	1,044
2025-06-26	62.750	63.050	62.750	62.850	60.281	792
2025-06-25	65.050	65.050	63.145	63.150	60.569	361
2025-06-24	65.625	66.000	65.200	65.523	62.845	394,927
2025-06-23	65.250	65.300	64.400	64.850	62.199	18,345
2025-06-20	65.300	65.300	64.950	65.150	62.487	10,808
2025-06-19	64.900	65.400	64.900	64.900	62.247	3,355
2025-06-18	65.350	65.650	65.050	65.650	62.967	1,591
2025-06-17	64.925	65.550	64.900	64.998	62.342	31,723
2025-06-16	67.350	67.500	65.450	66.712	63.985	13,866
2025-06-13	68.600	68.600	67.500	67.559	64.798	19,284
2025-06-12	68.750	69.350	68.750	69.300	66.467	130,179
2025-06-11	69.525	69.600	69.150	69.150	66.324	3,068
2025-06-10	69.050	69.400	69.000	69.350	66.515	492,876
2025-06-09	68.900	69.500	68.900	69.150	66.324	887
2025-06-06	68.750	69.300	68.750	69.150	66.324	5,122
2025-06-05	69.250	70.400	69.250	69.350	66.515	1,415
2025-06-04	68.300	70.600	68.250	70.500	67.618	299,042
2025-06-03	68.625	68.950	67.750	68.050	65.269	236
2025-06-02	68.675	68.700	67.900	68.479	65.680	335,113
2025-05-30	68.400	68.650	68.200	68.600	65.796	7,401
2025-05-29	67.950	68.250	67.950	67.950	65.173	496
2025-05-28	67.825	67.950	67.600	67.898	65.123	9,946
2025-05-27	68.200	68.200	67.750	67.956	65.178	296,227
2025-05-23	68.150	68.600	66.600	66.950	64.214	11,314
2025-05-22	68.150	68.850	68.050	68.404	65.608	5,943
2025-05-21	68.675	69.000	68.050	69.000	66.180	494,864
2025-05-20	69.000	69.500	68.500	68.700	65.892	4,144
2025-05-19	71.000	71.350	70.500	70.800	67.906	2,226

← NewerPage 6 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.