Heineken Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	61.100	61.200	59.800	60.100	56.647	35,092
2024-11-19	61.525	62.850	60.400	60.600	57.119	32,151
2024-11-18	61.100	61.400	60.750	61.157	57.644	19,300
2024-11-15	61.400	61.700	61.100	61.200	57.684	35,913
2024-11-14	61.525	61.850	61.200	61.443	57.913	28,461
2024-11-13	61.450	61.500	60.650	61.250	57.731	111,679
2024-11-12	62.000	62.050	61.550	61.700	58.155	32,335
2024-11-11	62.350	62.350	61.900	61.992	58.430	14,010
2024-11-08	61.950	61.950	61.350	61.585	58.047	14,528
2024-11-07	61.550	62.250	61.550	62.043	58.479	17,556
2024-11-06	63.300	63.300	61.000	63.300	59.663	69,403
2024-11-05	63.200	63.300	62.750	63.049	59.427	11,218
2024-11-04	64.000	64.000	63.200	63.400	59.758	86,407
2024-11-01	63.600	64.300	63.600	63.990	60.314	16,125
2024-10-31	64.050	64.500	63.500	64.028	60.350	14,578
2024-10-30	66.000	66.050	64.350	64.532	60.825	23,378
2024-10-29	66.875	67.250	66.250	66.893	63.050	8,801
2024-10-28	67.400	67.450	66.950	67.205	63.344	87,700
2024-10-25	67.200	67.200	66.550	67.100	63.245	96,708
2024-10-24	67.000	68.400	67.000	67.868	63.969	96,732
2024-10-23	65.950	67.100	65.950	66.770	62.934	17,386
2024-10-22	66.050	66.200	65.650	65.950	62.161	490,381
2024-10-21	67.250	67.500	66.350	66.750	62.915	15,969
2024-10-18	66.875	67.250	66.750	67.050	63.198	48,446
2024-10-17	66.000	67.150	65.900	66.941	63.095	17,372
2024-10-16	66.050	66.400	65.750	65.986	62.195	81,144
2024-10-15	65.950	66.700	65.950	66.267	62.460	19,441
2024-10-14	65.775	66.050	65.550	65.873	62.089	240,138
2024-10-11	65.725	66.150	65.550	65.800	62.020	6,250
2024-10-10	66.000	66.000	65.550	65.662	61.890	24,196
2024-10-09	65.900	66.350	65.900	65.950	62.161	17,018
2024-10-08	66.750	66.750	66.000	66.300	62.491	31,725
2024-10-07	67.525	68.450	66.950	67.300	63.434	139,349
2024-10-04	67.300	67.300	66.300	66.600	62.774	119,265
2024-10-03	67.575	67.700	66.950	67.300	63.434	8,760
2024-10-02	67.800	67.800	67.050	67.366	63.496	308,970
2024-10-01	67.725	68.000	67.050	67.976	64.071	20,539
2024-09-30	69.050	69.050	67.650	67.880	63.980	18,503
2024-09-27	67.550	68.850	67.550	68.374	64.446	12,498
2024-09-26	66.600	67.550	66.600	67.103	63.248	22,561
2024-09-25	65.875	66.450	65.650	66.023	62.230	30,740
2024-09-24	66.525	66.850	65.500	66.048	62.254	424,962
2024-09-23	66.950	66.950	66.450	66.657	62.828	180,793
2024-09-20	67.850	67.850	66.550	67.250	63.387	23,705
2024-09-19	68.000	68.200	67.500	67.965	64.060	75,919
2024-09-18	68.000	68.200	67.200	67.541	63.661	377,743
2024-09-17	68.575	69.000	68.100	68.400	64.470	42,735
2024-09-16	68.200	68.800	68.100	68.604	64.662	8,289
2024-09-13	68.350	69.700	68.350	68.751	64.801	13,117
2024-09-12	68.450	69.150	68.450	68.855	64.899	10,717
2024-09-11	68.050	68.700	68.050	68.368	64.440	15,381
2024-09-10	68.150	68.900	68.150	68.231	64.312	5,519
2024-09-09	67.550	68.600	67.550	67.964	64.059	114,385
2024-09-06	67.500	68.950	67.500	68.447	64.515	9,541
2024-09-05	68.700	68.700	67.900	68.429	64.498	22,097
2024-09-04	68.000	68.000	67.250	67.493	63.616	23,873
2024-09-03	68.000	68.150	67.550	67.950	64.046	9,933
2024-09-02	67.625	67.800	67.300	67.580	63.698	16,130
2024-08-30	68.350	68.550	67.900	68.209	64.290	18,687
2024-08-29	68.150	68.600	68.150	68.411	64.481	15,208

← NewerPage 9 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.