Heineken historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-05	91.430	93.980	90.560	91.889	86.463	66,195
2024-06-04	90.610	91.340	90.280	90.910	85.543	206,047
2024-06-03	92.100	92.840	91.140	91.555	86.149	59,292
2024-05-31	91.140	92.400	91.140	91.642	86.232	88,032
2024-05-30	91.400	92.620	91.400	92.060	86.625	76,630
2024-05-29	92.500	93.180	91.660	92.170	86.728	44,859
2024-05-28	94.900	94.900	93.380	94.013	88.463	27,826
2024-05-24	94.000	95.100	93.620	94.807	89.210	39,671
2024-05-23	95.580	95.580	94.382	95.030	89.419	27,014
2024-05-22	95.395	96.940	94.580	94.704	89.113	343,939
2024-05-21	95.900	97.300	95.900	96.225	90.544	164,239
2024-05-20	96.055	97.460	95.820	96.832	91.115	23,403
2024-05-17	95.450	96.520	95.000	95.946	90.281	404,309
2024-05-16	93.940	95.440	93.940	95.262	89.638	22,380
2024-05-15	93.300	94.860	93.300	93.993	88.444	164,598
2024-05-14	93.440	94.680	93.440	93.977	88.428	214,945
2024-05-13	93.180	94.700	93.180	93.788	88.251	145,230
2024-05-10	93.740	94.060	92.880	93.609	88.082	20,731
2024-05-09	91.640	93.520	91.640	92.853	87.371	46,611
2024-05-08	91.580	93.100	91.580	92.580	87.114	94,290
2024-05-07	90.210	90.920	89.020	89.946	84.636	23,197
2024-05-03	90.840	91.180	90.020	90.632	85.281	52,486
2024-05-02	89.920	91.900	89.920	91.080	85.703	157,873
2024-05-01	91.300	91.300	91.300	91.300	85.910	16,369
2024-04-30	89.800	92.140	89.800	91.456	86.056	559,839
2024-04-29	91.860	91.860	90.100	91.361	85.967	38,340
2024-04-26	91.395	93.860	91.395	91.737	85.343	299,537
2024-04-25	92.400	93.480	91.900	92.675	86.215	670,764
2024-04-24	92.210	92.600	90.120	92.469	86.024	373,354
2024-04-23	90.640	92.120	90.640	90.671	84.351	336,083
2024-04-22	89.110	91.300	89.100	91.118	84.766	2,176,587
2024-04-19	88.370	89.860	87.460	89.148	82.933	187,786
2024-04-18	88.300	88.300	86.620	88.115	81.973	209,145
2024-04-17	86.800	87.620	86.340	86.902	80.845	101,000
2024-04-16	87.440	87.440	86.600	86.880	80.824	198,966
2024-04-15	88.000	88.580	87.460	87.641	81.532	174,637
2024-04-12	87.300	88.790	87.280	87.987	81.854	171,878
2024-04-11	88.080	88.500	86.620	87.688	81.575	501,844
2024-04-10	88.610	88.860	87.300	88.037	81.900	175,960
2024-04-09	87.090	88.000	86.500	87.881	81.755	636,631
2024-04-08	86.690	87.660	86.400	87.109	81.037	382,060
2024-04-05	88.400	88.600	86.760	87.129	81.055	289,626
2024-04-04	87.640	88.660	87.440	88.355	82.196	98,525
2024-04-03	89.280	89.280	88.000	88.111	81.969	265,319
2024-04-02	89.880	89.880	88.640	89.215	82.996	470,171
2024-03-28	90.340	90.340	89.140	89.322	83.096	130,029
2024-03-27	89.410	90.440	88.180	89.660	83.410	705,397
2024-03-26	86.900	89.060	86.060	88.480	82.312	216,988
2024-03-25	86.940	86.940	85.860	86.562	80.528	536,577
2024-03-22	84.140	86.800	84.140	85.374	79.423	454,069
2024-03-21	84.400	85.200	83.680	84.368	78.487	133,035
2024-03-20	84.100	84.640	84.100	84.415	78.530	344,163
2024-03-19	84.020	84.820	83.760	84.620	78.721	362,629
2024-03-18	85.010	86.080	84.263	84.774	78.864	228,867
2024-03-15	85.600	86.540	85.180	85.440	79.485	385,805
2024-03-14	87.870	88.060	85.960	86.020	80.024	441,087
2024-03-13	86.160	87.360	85.980	87.197	81.119	461,296
2024-03-12	85.810	86.860	85.640	86.415	80.391	357,986
2024-03-11	86.310	87.340	86.040	86.272	80.259	235,448
2024-03-08	86.900	87.420	86.600	86.689	80.646	248,239

← NewerPage 11 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.