Heineken historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	75.870	76.100	75.870	75.870	75.870	10,843
2026-10-16	74.440	75.860	74.440	74.440	74.440	2,708
2026-10-15	74.730	75.420	74.100	74.780	74.780	78,881
2026-10-14	72.500	73.920	72.080	73.360	73.360	265,960
2026-10-13	72.730	73.160	72.240	72.555	72.555	133,514
2026-10-12	71.410	72.400	71.180	72.240	72.240	10,362
2026-10-09	71.410	71.560	70.680	71.450	71.450	12,960
2026-10-08	69.890	71.260	69.840	69.910	69.910	736,743
2026-10-07	69.930	71.060	69.560	69.780	69.780	4,863
2026-10-06	70.250	70.500	69.860	70.300	70.300	10,134
2026-10-05	70.180	70.800	69.760	69.860	69.860	180,547
2026-10-02	69.200	70.540	69.140	69.200	69.200	3,514
2026-10-01	69.600	69.940	68.790	69.300	69.300	175,982
2026-09-30	69.890	70.610	69.600	70.000	70.000	85,863
2026-09-29	70.040	70.360	69.260	69.410	69.410	98,310
2026-09-28	71.050	71.840	70.240	70.380	70.380	219,486
2026-09-25	71.130	71.540	70.640	70.980	70.980	22,517
2026-09-24	71.010	71.840	70.000	71.220	71.220	17,473
2026-09-23	71.340	71.700	70.890	71.470	71.470	263,016
2026-09-22	71.300	72.440	70.000	71.818	71.818	45,706
2026-09-21	70.630	71.300	70.000	71.120	71.120	296,348
2026-09-18	70.960	71.240	70.000	70.770	70.770	22,226
2026-09-17	72.400	72.440	71.420	72.440	72.440	1,620
2026-09-16	71.890	72.260	71.380	71.810	71.810	90,995
2026-09-15	71.550	72.140	71.480	71.900	71.900	103,754
2026-09-14	70.560	72.760	70.560	72.224	72.224	126,504
2026-09-11	71.130	71.260	70.160	71.050	71.050	132,624
2026-09-10	71.380	71.860	71.000	71.170	71.170	297,975
2026-09-09	72.350	72.720	71.330	72.350	72.350	50,555
2026-09-08	72.460	73.940	72.380	73.260	73.260	244,594
2026-09-07	72.500	72.820	72.100	72.260	72.260	261,137
2026-09-04	72.580	73.620	72.320	72.400	72.400	104,099
2026-09-03	72.610	73.220	72.400	72.730	72.730	302,860
2026-09-02	72.370	72.800	71.670	72.350	72.350	55,507
2026-09-01	72.860	73.360	72.380	72.920	72.920	198,832
2026-08-28	72.400	72.730	72.000	72.420	72.420	231,418
2026-08-27	72.310	72.420	71.580	71.890	71.890	76,280
2026-08-26	72.560	73.000	72.360	72.580	72.580	4,528
2026-08-25	73.260	73.360	72.040	72.360	72.360	22,359
2026-08-24	72.710	73.740	72.530	73.720	73.720	136,804
2026-08-21	71.700	72.610	71.700	71.740	71.740	147,617
2026-08-20	71.550	72.240	71.380	72.000	72.000	648,349
2026-08-19	72.260	72.260	71.200	72.120	72.120	116,723
2026-08-18	71.620	72.440	71.260	72.400	72.400	404,473
2026-08-17	73.200	73.200	72.234	72.546	72.546	1,156,443
2026-08-14	73.450	74.260	73.240	73.810	73.810	614,918
2026-08-13	74.000	74.400	73.320	74.180	74.180	728,952
2026-08-12	74.980	75.080	73.420	74.900	74.900	466,396
2026-08-11	75.130	76.600	74.840	74.840	74.840	192,536
2026-08-10	76.580	77.080	75.780	76.520	76.520	73,467
2026-08-07	78.100	78.100	76.960	77.780	77.780	21,332
2026-08-06	79.490	79.760	78.380	78.860	78.100	21,324
2026-08-05	78.280	80.400	78.280	79.563	78.796	86,910
2026-08-04	77.820	77.820	76.740	77.700	76.951	8,672
2026-08-03	77.510	78.840	77.510	78.080	77.328	165,056
2026-07-31	78.380	79.180	78.380	78.540	77.783	168,080
2026-07-30	78.840	80.100	77.820	79.480	78.714	93,093
2026-07-29	78.840	80.020	78.280	80.020	79.249	20,983
2026-07-28	77.520	79.680	77.520	79.600	78.833	37,796
2026-07-27	76.500	77.060	75.640	77.060	76.317	5,232

Page 1 of 3 · 127 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.