Heineken Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	71.250	71.250	70.300	70.773	67.880	62,864
2025-05-15	70.050	70.500	69.700	69.931	67.073	25,784
2025-05-14	70.000	70.000	69.300	69.550	66.707	5,792
2025-05-13	70.250	70.600	70.050	70.050	67.187	1,637
2025-05-12	70.250	71.150	70.250	70.613	67.727	105,053
2025-05-09	70.100	70.700	70.100	70.365	67.488	3,190
2025-05-08	70.600	70.600	69.950	70.050	67.187	40,291
2025-05-07	70.150	70.400	69.500	69.600	66.755	2,716
2025-05-06	69.725	70.200	69.600	70.200	67.331	53,805
2025-05-02	69.300	69.400	68.550	69.300	66.467	2,199
2025-04-30	68.575	69.000	68.250	68.800	65.988	4,315
2025-04-29	67.450	67.895	67.450	67.650	64.885	262,150
2025-04-28	67.625	68.000	67.300	67.350	64.597	159,312
2025-04-25	67.450	67.550	66.850	66.900	64.166	8,486
2025-04-24	67.200	67.750	67.200	67.250	64.501	152
2025-04-23	67.575	67.600	66.850	67.400	64.645	370,050
2025-04-22	68.350	68.800	67.699	67.699	63.809	208,390
2025-04-17	67.250	68.000	66.950	68.000	64.093	30
2025-04-16	65.675	67.750	65.550	67.585	63.702	126,903
2025-04-15	64.350	65.350	63.950	65.350	61.596	134,188
2025-04-14	65.000	65.000	64.400	64.716	60.998	1,148
2025-04-11	63.875	64.050	63.350	63.787	60.123	92,039
2025-04-10	64.300	64.300	62.900	63.028	59.407	56,078
2025-04-09	62.725	63.350	62.050	62.150	58.580	1,212
2025-04-08	64.050	64.250	63.450	64.000	60.323	1,830
2025-04-07	62.050	65.000	62.050	63.000	59.381	19,023
2025-04-04	66.300	67.250	65.150	66.163	62.362	15,555
2025-04-03	66.750	66.750	66.100	66.361	62.549	47,414
2025-04-02	66.200	66.900	66.150	66.662	62.832	11,965
2025-04-01	67.200	67.200	66.075	66.407	62.592	19,869
2025-03-31	66.450	67.000	66.450	66.647	62.818	13,306
2025-03-28	66.150	67.600	66.150	66.758	62.923	99,278
2025-03-27	66.050	66.950	66.050	66.200	62.397	16,557
2025-03-26	66.550	66.550	66.050	66.243	62.437	44,193
2025-03-25	66.775	67.200	66.450	66.532	62.709	53,827
2025-03-24	68.525	68.550	66.400	66.817	62.978	145,757
2025-03-21	68.450	68.450	67.550	68.035	64.126	10,951
2025-03-20	68.250	68.250	67.100	68.195	64.278	150,530
2025-03-19	68.300	68.300	68.000	68.167	64.251	23,994
2025-03-18	68.082	68.950	68.082	68.360	64.433	20,793
2025-03-17	69.775	69.850	68.350	68.950	64.989	192,982
2025-03-14	68.350	68.900	68.300	68.431	64.500	4,370
2025-03-13	68.100	68.400	67.950	68.312	64.387	5,274
2025-03-12	68.525	69.050	68.200	68.683	64.737	5,914
2025-03-11	69.875	70.400	68.400	68.942	64.981	16,331
2025-03-10	70.600	70.600	69.650	69.915	65.899	54,747
2025-03-07	70.525	70.750	69.300	69.606	65.607	22,800
2025-03-06	70.250	70.500	69.700	70.108	66.081	61,355
2025-03-05	71.050	71.050	70.100	70.115	66.087	32,814
2025-03-04	70.450	71.400	70.300	70.904	66.831	21,395
2025-03-03	70.350	71.050	70.000	70.450	66.403	111,968
2025-02-28	70.050	70.850	69.800	70.418	66.373	298,365
2025-02-27	70.150	70.700	70.100	70.439	66.393	27,661
2025-02-26	70.050	71.150	69.900	70.885	66.813	8,786
2025-02-25	69.450	70.125	69.450	69.904	65.888	54,751
2025-02-24	67.925	69.800	67.550	68.738	64.789	19,637
2025-02-21	68.250	68.250	67.650	67.969	64.064	5,325
2025-02-20	68.300	68.650	67.250	67.742	63.851	20,268
2025-02-19	67.700	68.500	67.700	68.360	64.433	56,182
2025-02-18	68.250	69.000	68.000	68.307	64.383	302,780

← NewerPage 7 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.