Heineken historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-18	85.410	85.900	84.440	85.526	79.565	243,357
2023-09-15	84.630	86.080	84.460	85.025	79.098	419,297
2023-09-14	85.320	85.440	84.980	85.313	79.366	220,674
2023-09-13	85.760	85.760	85.000	85.240	79.298	247,873
2023-09-12	86.500	87.120	85.800	86.074	80.074	319,102
2023-09-11	86.600	87.560	86.600	86.735	80.689	201,775
2023-09-08	87.320	87.320	86.540	86.960	80.898	246,800
2023-09-07	87.820	87.820	85.520	87.430	81.336	507,006
2023-09-06	88.220	88.220	87.080	87.779	81.660	176,584
2023-09-05	88.400	88.940	88.262	88.262	82.110	1,424,365
2023-09-04	89.490	90.100	88.580	89.008	82.804	361,502
2023-09-01	90.540	90.540	89.480	90.066	83.788	83,278
2023-08-31	91.110	91.500	89.775	90.569	84.256	648,917
2023-08-30	91.000	91.000	89.380	90.490	84.182	393,209
2023-08-29	90.542	91.780	90.542	90.574	84.260	245,021
2023-08-25	88.480	89.800	88.480	89.513	83.273	196,283
2023-08-24	88.600	89.700	88.600	88.900	82.703	98,248
2023-08-23	88.940	90.080	88.940	88.987	82.784	218,229
2023-08-22	89.780	90.020	89.160	89.628	83.381	155,324
2023-08-21	89.410	90.100	88.760	89.141	82.927	814,988
2023-08-18	88.900	89.280	88.320	89.050	82.842	450,637
2023-08-17	89.490	90.400	89.282	89.282	83.059	262,938
2023-08-16	90.600	90.600	86.060	90.237	83.946	796,223
2023-08-15	91.130	91.220	90.060	90.617	84.300	605,709
2023-08-14	89.600	91.060	89.600	90.732	84.408	6,416,630
2023-08-11	90.690	90.760	89.740	90.027	83.751	437,466
2023-08-10	89.780	90.600	89.480	90.494	84.186	322,332
2023-08-09	89.640	90.560	89.640	89.877	83.612	3,190,504
2023-08-08	89.240	90.180	89.240	89.681	83.430	125,430
2023-08-07	89.600	89.600	89.080	89.452	83.217	246,700
2023-08-04	90.140	90.140	89.120	89.573	83.330	567,066
2023-08-03	89.810	90.200	89.000	89.718	83.464	466,433
2023-08-02	89.070	90.500	87.520	89.428	83.194	605,947
2023-08-01	90.000	90.000	88.560	89.301	82.434	398,007
2023-07-31	92.540	92.540	88.920	91.109	84.103	931,840
2023-07-28	98.000	98.000	96.500	96.986	89.529	317,024
2023-07-27	98.000	99.240	98.000	98.531	90.954	1,733,578
2023-07-26	98.340	98.340	96.960	98.105	90.562	6,216,944
2023-07-25	98.200	98.660	97.900	98.351	90.788	1,644,785
2023-07-24	97.875	98.760	97.480	98.121	90.576	388,701
2023-07-21	98.590	98.880	97.780	98.803	91.206	254,936
2023-07-20	96.820	98.320	96.820	97.460	89.966	988,948
2023-07-19	98.180	98.180	97.340	97.531	90.032	371,232
2023-07-18	97.385	97.725	96.140	97.349	89.863	192,922
2023-07-17	96.540	97.460	96.540	96.565	89.140	836,469
2023-07-14	97.218	98.300	97.218	97.449	89.956	532,901
2023-07-13	95.485	96.100	94.600	95.727	88.366	558,010
2023-07-12	94.800	94.900	93.700	94.133	86.894	122,130
2023-07-11	93.890	94.540	93.738	93.777	86.566	227,462
2023-07-10	95.260	95.260	93.996	94.824	87.533	188,377
2023-07-07	94.020	95.080	94.020	94.661	87.382	271,760
2023-07-06	94.900	95.240	93.880	94.340	87.086	189,853
2023-07-05	96.140	96.140	94.840	95.415	88.078	302,002
2023-07-04	96.155	96.340	95.700	96.100	88.710	156,043
2023-07-03	94.800	96.660	94.260	96.110	88.719	248,784
2023-06-30	94.000	94.540	93.420	94.116	86.879	226,485
2023-06-29	93.700	93.700	92.400	93.144	85.982	339,698
2023-06-28	92.480	93.520	92.480	92.959	85.811	217,545
2023-06-27	93.050	94.080	92.240	92.819	85.681	913,484
2023-06-26	95.240	95.240	93.620	94.429	87.168	1,061,322

← NewerPage 14 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.