Heineken historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	81.680	83.300	79.500	81.900	77.714	898,376
2024-08-28	81.810	81.960	81.480	81.733	77.555	16,538
2024-08-27	80.800	83.280	79.500	81.293	77.138	202,884
2024-08-23	79.700	80.280	79.620	79.903	75.818	446,750
2024-08-22	80.600	80.600	79.600	80.052	75.961	256,451
2024-08-21	80.040	80.620	79.260	80.261	76.159	46,141
2024-08-20	80.060	80.060	79.220	79.684	75.611	57,810
2024-08-19	79.930	80.280	79.520	79.900	75.816	195,938
2024-08-16	79.880	79.880	79.380	79.680	75.607	24,091
2024-08-15	80.180	80.200	79.540	79.920	75.835	31,224
2024-08-14	79.740	80.220	79.260	80.084	75.991	29,909
2024-08-13	79.600	79.600	79.020	79.500	75.437	218,557
2024-08-12	80.100	80.100	79.320	79.594	75.526	598,173
2024-08-09	81.040	81.040	79.720	80.327	76.221	284,748
2024-08-08	80.972	80.972	80.100	80.595	76.476	215,557
2024-08-07	79.700	80.800	79.700	80.216	76.116	113,020
2024-08-06	79.490	80.340	79.420	79.780	75.702	82,017
2024-08-05	81.000	81.000	78.840	79.738	75.662	50,710
2024-08-02	81.300	82.840	80.880	81.946	77.757	363,030
2024-08-01	82.100	83.980	81.300	81.750	77.572	541,093
2024-07-31	82.500	82.800	81.720	82.020	77.828	36,280
2024-07-30	83.160	83.160	81.980	82.600	77.723	35,684
2024-07-29	84.500	88.880	81.500	82.080	77.234	362,698
2024-07-26	91.080	91.080	89.420	90.640	85.289	108,293
2024-07-25	88.720	90.000	88.720	89.362	84.086	102,443
2024-07-24	89.510	89.720	88.940	89.150	83.886	46,453
2024-07-23	90.460	90.460	89.500	89.966	84.655	19,084
2024-07-22	89.920	90.580	89.920	90.064	84.747	72,678
2024-07-19	89.280	90.040	88.780	89.606	84.316	53,155
2024-07-18	88.960	90.820	88.960	90.580	85.232	38,714
2024-07-17	88.610	91.950	88.060	89.587	84.298	700,517
2024-07-16	89.300	89.300	87.880	88.799	83.557	437,565
2024-07-15	90.000	90.020	88.760	89.163	83.899	125,981
2024-07-12	90.240	90.240	88.280	88.480	83.256	133,914
2024-07-11	89.680	90.220	88.720	89.704	84.408	199,780
2024-07-10	88.360	89.440	88.360	88.982	83.729	235,979
2024-07-09	88.900	90.240	88.340	88.933	83.683	286,301
2024-07-08	89.050	90.860	88.560	88.720	83.482	483,551
2024-07-05	90.620	90.620	89.700	90.380	85.044	61,007
2024-07-04	90.400	90.820	89.420	90.441	85.102	22,590
2024-07-03	90.020	90.760	89.780	90.300	84.969	311,313
2024-07-02	89.660	90.340	88.800	89.531	84.245	50,576
2024-07-01	90.750	91.020	89.500	89.700	84.404	24,842
2024-06-28	91.300	92.140	90.140	90.334	85.000	260,160
2024-06-27	92.860	93.980	91.320	92.440	86.982	30,503
2024-06-26	94.040	94.440	92.680	93.316	87.806	42,070
2024-06-25	92.120	93.820	92.080	92.907	87.422	637,861
2024-06-24	93.010	93.700	92.000	92.261	86.814	532,724
2024-06-21	93.150	94.400	92.860	93.155	87.655	214,786
2024-06-20	93.170	93.960	92.140	93.792	88.255	244,560
2024-06-19	92.780	92.780	91.820	92.620	87.152	20,815
2024-06-18	92.120	93.860	92.120	92.660	87.189	98,585
2024-06-17	94.980	94.980	93.300	93.900	88.356	262,749
2024-06-14	93.960	95.200	93.960	94.000	88.450	90,105
2024-06-13	95.660	95.660	94.000	95.425	89.791	45,169
2024-06-12	94.250	96.200	93.840	95.820	90.163	67,828
2024-06-11	95.480	95.480	93.580	94.440	88.864	280,721
2024-06-10	93.220	95.080	92.980	93.540	88.018	233,264
2024-06-07	94.500	94.780	93.780	94.128	88.571	16,654
2024-06-06	93.400	95.480	93.400	94.710	89.119	77,134

← NewerPage 10 of 22 · 1,264 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.