Heineken historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-11	87.180	88.280	87.180	87.420	81.326	194,307
2023-12-08	87.490	88.180	86.120	87.473	81.376	249,063
2023-12-07	85.640	87.040	85.640	85.820	79.838	173,770
2023-12-06	85.010	85.980	83.840	85.713	79.738	439,807
2023-12-05	84.880	84.880	83.660	84.414	78.530	195,534
2023-12-04	83.870	84.580	82.880	84.368	78.487	183,589
2023-12-01	84.580	84.580	82.760	83.332	77.523	123,924
2023-11-30	82.580	84.000	82.580	83.917	78.067	242,641
2023-11-29	83.550	83.920	82.660	83.328	77.520	651,429
2023-11-28	83.010	84.080	82.220	83.237	77.434	159,380
2023-11-27	83.600	84.020	83.415	83.782	77.942	106,626
2023-11-24	84.400	84.400	83.040	83.849	78.004	188,873
2023-11-23	83.300	85.020	83.300	83.628	77.799	118,026
2023-11-22	83.490	84.480	82.260	83.748	77.910	247,001
2023-11-21	82.500	83.300	82.000	82.824	77.051	355,747
2023-11-20	82.500	83.580	82.500	83.092	77.300	171,430
2023-11-17	83.010	84.140	82.700	83.203	77.404	1,158,044
2023-11-16	84.750	85.900	83.280	83.498	77.677	182,099
2023-11-15	86.440	86.540	85.280	85.416	79.462	477,623
2023-11-14	86.000	86.100	84.940	85.697	79.723	314,154
2023-11-13	85.050	85.480	84.080	85.265	79.321	210,072
2023-11-10	85.910	87.040	83.920	84.720	78.814	347,498
2023-11-09	86.200	87.300	86.200	86.459	80.433	154,180
2023-11-08	87.130	87.640	86.180	86.419	80.395	349,750
2023-11-07	87.220	87.220	86.040	86.741	80.694	143,851
2023-11-06	86.160	87.480	86.160	86.659	80.618	1,055,531
2023-11-03	86.630	87.340	85.200	86.988	80.925	248,966
2023-11-02	84.290	86.060	84.140	85.733	79.757	458,352
2023-11-01	84.250	85.460	83.940	84.749	78.841	258,384
2023-10-31	85.170	87.169	83.940	84.749	78.841	360,543
2023-10-30	82.980	84.880	82.980	84.384	78.502	112,570
2023-10-27	85.080	85.080	83.435	83.708	77.873	605,531
2023-10-26	84.310	86.060	84.220	84.476	78.587	227,925
2023-10-25	86.020	86.980	83.640	85.057	79.128	905,380
2023-10-24	82.520	84.393	82.500	84.393	78.510	657,850
2023-10-23	82.270	83.320	82.000	82.847	77.072	531,584
2023-10-20	82.800	83.000	81.820	82.628	76.868	118,295
2023-10-19	82.730	83.600	82.240	83.463	77.645	582,367
2023-10-18	82.690	83.400	82.440	82.978	77.194	176,307
2023-10-17	82.440	83.520	81.800	82.616	76.857	185,169
2023-10-16	83.480	83.480	82.520	83.082	77.290	470,264
2023-10-13	83.490	84.120	82.940	83.103	77.310	181,142
2023-10-12	85.440	85.440	84.180	84.191	78.322	226,324
2023-10-11	84.960	85.020	83.360	84.869	78.953	348,634
2023-10-10	82.770	84.940	81.800	84.580	78.684	384,095
2023-10-09	81.820	83.100	81.820	82.697	76.932	235,095
2023-10-06	84.260	84.260	81.760	82.320	76.582	334,204
2023-10-05	83.675	85.000	83.675	84.111	78.248	366,624
2023-10-04	81.580	83.480	81.580	82.892	77.114	234,190
2023-10-03	83.260	83.260	81.600	82.371	76.629	626,233
2023-10-02	83.660	85.696	82.100	82.272	76.538	637,214
2023-09-29	83.530	84.500	82.591	83.634	77.804	203,461
2023-09-28	83.010	83.460	82.060	82.589	76.832	209,705
2023-09-27	84.000	84.609	83.448	83.921	78.071	165,080
2023-09-26	85.440	85.440	84.640	84.813	78.901	118,957
2023-09-25	85.600	86.800	85.140	86.609	80.572	168,318
2023-09-22	87.040	87.040	86.300	86.661	80.620	79,895
2023-09-21	87.800	87.800	87.120	87.311	81.225	234,050
2023-09-20	87.900	87.900	86.140	87.273	81.190	241,557
2023-09-19	85.360	86.146	85.360	85.907	79.918	845,912

← NewerPage 13 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.