Heineken Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	68.000	69.050	67.750	68.538	64.600	7,734
2025-02-14	68.700	69.550	68.700	69.133	65.162	11,232
2025-02-13	67.550	69.400	67.550	68.675	64.729	40,274
2025-02-12	64.400	67.450	63.450	66.887	63.044	50,233
2025-02-11	59.825	59.850	58.950	59.700	56.270	11,845
2025-02-10	59.400	59.650	59.250	59.475	56.058	29,431
2025-02-07	58.600	59.150	58.600	59.116	55.720	102,703
2025-02-06	56.825	58.650	56.750	58.307	54.958	159,004
2025-02-05	56.950	56.950	56.450	56.673	53.417	66,388
2025-02-04	56.300	57.150	56.300	57.100	53.820	33,848
2025-02-03	57.200	57.350	56.700	57.106	53.825	13,838
2025-01-31	58.675	58.700	58.200	58.437	55.080	142,280
2025-01-30	58.450	58.650	58.000	58.523	55.161	28,757
2025-01-29	58.550	58.550	57.900	58.350	54.998	141,586
2025-01-28	58.250	59.300	58.200	58.691	55.320	50,795
2025-01-27	57.450	58.150	57.450	58.100	54.762	40,321
2025-01-24	57.300	57.550	57.150	57.222	53.935	257,155
2025-01-23	57.100	57.400	56.650	56.918	53.648	129,975
2025-01-22	56.875	57.400	56.850	57.200	53.914	178,517
2025-01-21	57.200	57.200	56.650	56.975	53.702	49,645
2025-01-20	57.500	57.500	56.800	56.867	53.600	9,112
2025-01-17	56.650	57.200	56.650	56.838	53.572	23,676
2025-01-16	56.100	56.100	55.450	55.866	52.656	15,845
2025-01-15	55.450	57.400	54.950	55.100	51.935	23,542
2025-01-14	55.575	56.100	55.150	55.350	52.170	220,530
2025-01-13	55.525	55.550	54.800	55.007	51.846	207,612
2025-01-10	57.150	57.150	55.600	55.750	52.547	112,506
2025-01-09	57.050	57.450	56.950	57.090	53.810	84,493
2025-01-08	57.900	57.900	57.000	57.418	54.120	29,700
2025-01-07	58.250	58.250	57.650	57.950	54.621	26,099
2025-01-06	57.200	57.850	56.550	56.685	53.428	30,571
2025-01-03	57.450	57.950	57.000	57.217	53.930	11,196
2025-01-02	57.875	58.250	57.400	57.918	54.590	9,708
2024-12-31	57.450	57.750	57.100	57.485	54.183	3,790
2024-12-30	58.200	59.150	57.450	57.520	54.216	17,032
2024-12-27	57.575	58.200	57.350	57.725	54.408	29,467
2024-12-24	57.525	58.550	57.400	57.641	54.330	9,934
2024-12-23	57.400	57.600	57.150	57.550	54.244	11,133
2024-12-20	57.525	57.650	57.350	57.600	54.291	24,864
2024-12-19	57.000	58.100	56.850	57.332	54.038	50,562
2024-12-18	58.350	58.350	57.950	58.108	54.770	44,239
2024-12-17	58.200	58.650	58.000	58.366	55.012	41,783
2024-12-16	58.925	59.050	58.500	58.900	55.516	8,023
2024-12-13	58.600	59.150	58.600	58.900	55.516	48,952
2024-12-12	58.450	59.450	58.450	59.199	55.798	29,916
2024-12-11	58.750	59.300	58.750	58.900	55.516	109,861
2024-12-10	59.000	59.750	59.000	59.300	55.893	256,418
2024-12-09	59.050	59.200	58.600	58.600	55.233	21,713
2024-12-06	58.650	59.400	58.650	58.700	55.328	97,209
2024-12-05	58.625	58.750	58.350	58.441	55.084	35,894
2024-12-04	59.450	59.450	58.550	58.748	55.373	226,730
2024-12-03	60.100	60.500	59.500	59.850	56.412	110,465
2024-12-02	59.825	60.250	59.700	59.867	56.428	38,327
2024-11-29	59.925	60.000	59.500	59.820	56.383	46,807
2024-11-28	59.770	60.377	59.770	59.770	56.336	14,281
2024-11-27	59.600	60.700	59.600	59.779	56.344	11,820
2024-11-26	60.150	60.150	59.200	59.663	56.236	92,336
2024-11-25	60.650	62.000	60.650	60.718	57.229	14,478
2024-11-22	60.350	60.750	60.000	60.450	56.977	15,442
2024-11-21	60.400	60.450	59.750	59.863	56.424	46,819

← NewerPage 8 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.