Heineken historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	86.000	87.260	85.560	86.624	80.585	165,512
2024-03-06	86.520	86.620	85.560	86.440	80.414	102,612
2024-03-05	86.100	87.360	85.760	86.241	80.229	114,534
2024-03-04	85.520	86.780	85.520	86.437	80.412	275,362
2024-03-01	86.260	86.260	84.680	85.227	79.286	328,809
2024-02-29	86.900	86.900	84.980	85.426	79.471	333,980
2024-02-28	87.010	88.000	86.363	86.363	80.343	116,171
2024-02-27	87.240	87.800	86.460	87.372	81.282	198,138
2024-02-26	87.490	89.660	86.880	87.449	81.353	735,991
2024-02-23	89.620	89.620	88.720	89.107	82.895	197,077
2024-02-22	87.700	89.640	87.700	89.084	82.874	172,847
2024-02-21	87.620	88.900	87.620	88.397	82.235	287,332
2024-02-20	89.010	90.000	87.760	88.854	82.660	390,409
2024-02-19	88.960	90.140	87.780	88.669	82.488	926,918
2024-02-16	88.560	89.500	88.480	88.906	82.709	255,190
2024-02-15	87.010	88.640	85.980	87.420	81.326	418,717
2024-02-14	88.480	89.480	85.300	87.428	81.334	1,276,850
2024-02-13	92.860	94.440	92.860	93.371	86.863	240,701
2024-02-12	93.640	94.520	93.620	93.851	87.309	192,473
2024-02-09	95.440	96.040	94.400	94.931	88.313	166,963
2024-02-08	95.010	96.060	93.920	95.438	88.785	136,132
2024-02-07	94.180	95.880	94.180	95.484	88.828	163,275
2024-02-06	94.400	94.960	92.660	94.932	88.315	309,963
2024-02-05	93.490	94.140	92.440	93.528	87.008	121,909
2024-02-02	92.000	94.320	91.740	93.339	86.832	248,625
2024-02-01	93.810	94.340	91.520	92.307	85.873	209,210
2024-01-31	92.500	93.680	92.360	92.976	86.495	256,319
2024-01-30	93.280	93.640	92.440	93.140	86.647	79,946
2024-01-29	92.920	93.080	91.320	92.410	85.969	267,581
2024-01-26	90.210	92.200	90.160	91.793	85.394	271,480
2024-01-25	91.300	91.300	90.140	90.679	84.358	497,423
2024-01-24	90.500	91.720	90.500	90.733	84.408	447,887
2024-01-23	92.060	92.060	90.740	91.021	84.676	60,316
2024-01-22	92.180	92.180	91.120	91.417	85.044	140,589
2024-01-19	90.750	92.000	90.540	91.460	85.085	629,307
2024-01-18	91.910	92.980	90.940	91.109	84.758	227,329
2024-01-17	92.920	94.040	91.820	92.331	85.895	132,328
2024-01-16	93.030	94.100	92.240	92.946	86.467	261,936
2024-01-15	93.620	93.620	93.060	93.399	86.889	216,631
2024-01-12	93.200	94.140	92.320	92.824	86.353	295,216
2024-01-11	90.480	93.029	90.480	93.029	86.545	429,542
2024-01-10	91.360	91.360	90.240	90.935	84.596	1,137,695
2024-01-09	90.400	91.080	89.620	90.805	84.475	469,721
2024-01-08	90.180	90.180	89.720	90.173	83.887	225,010
2024-01-05	89.694	89.694	88.480	89.547	83.305	490,947
2024-01-04	89.700	91.400	89.700	90.229	83.939	158,307
2024-01-03	91.760	92.040	90.500	91.197	84.840	132,734
2024-01-02	92.280	92.280	90.040	91.074	84.725	197,589
2023-12-29	91.490	92.220	91.280	91.931	85.523	43,449
2023-12-28	92.350	92.480	91.820	92.380	85.941	94,798
2023-12-27	91.090	92.627	90.820	92.100	85.680	85,451
2023-12-22	90.580	91.960	90.580	91.394	85.023	200,678
2023-12-21	90.660	92.300	90.660	91.139	84.786	140,641
2023-12-20	92.000	92.220	90.820	91.749	85.354	220,591
2023-12-19	90.380	91.640	90.380	91.380	85.010	478,676
2023-12-18	89.800	91.200	89.800	90.940	84.601	626,555
2023-12-15	91.010	91.160	90.080	90.773	84.446	349,113
2023-12-14	89.280	91.700	88.220	91.246	84.885	644,001
2023-12-13	87.870	89.060	87.220	88.805	82.615	1,245,557
2023-12-12	88.480	88.480	86.640	87.760	81.643	194,788

← NewerPage 12 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.