Heineken historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-23	95.810	96.000	95.000	95.488	88.145	327,734
2023-06-22	95.010	95.260	93.640	93.780	86.569	412,896
2023-06-21	94.100	94.100	93.460	94.006	86.777	301,795
2023-06-20	94.440	94.440	93.780	94.083	86.849	216,818
2023-06-19	95.320	95.320	93.800	94.226	86.981	327,653
2023-06-16	94.690	95.620	94.576	95.519	88.174	510,942
2023-06-15	94.500	94.700	93.280	94.530	87.262	1,532,029
2023-06-14	93.490	94.000	93.480	93.954	86.730	1,048,092
2023-06-13	93.550	94.100	92.560	93.360	86.181	177,168
2023-06-12	92.931	93.660	92.931	92.931	85.785	189,112
2023-06-09	93.700	94.480	92.680	93.190	86.024	594,324
2023-06-08	95.020	95.020	93.900	94.119	86.882	1,582,499
2023-06-07	94.720	95.660	94.720	95.300	87.972	262,800
2023-06-06	94.700	95.500	94.700	95.184	87.865	356,776
2023-06-05	95.060	95.060	94.280	94.895	87.598	383,361
2023-06-02	95.000	95.000	94.120	94.728	87.444	259,605
2023-06-01	94.140	95.000	94.140	94.674	87.394	1,200,016
2023-05-31	92.750	95.540	92.750	94.040	86.808	1,098,863
2023-05-30	100.25	100.25	96.220	96.612	89.183	327,061
2023-05-26	98.820	100.05	98.820	99.695	92.029	149,994
2023-05-25	99.810	100.30	98.940	99.500	91.849	416,649
2023-05-24	101.35	101.35	99.680	100.23	92.526	141,096
2023-05-23	102.15	102.15	101.05	101.57	93.764	486,074
2023-05-22	102.35	102.45	101.40	102.00	94.158	890,425
2023-05-19	101.20	101.95	101.20	101.45	93.654	158,063
2023-05-18	102.55	102.55	101.40	102.05	94.199	241,084
2023-05-17	103.81	104.80	101.25	102.99	95.073	301,193
2023-05-16	104.25	104.95	104.25	104.40	96.368	184,957
2023-05-15	104.25	105.45	104.25	104.90	96.834	156,209
2023-05-12	103.30	104.65	103.30	103.67	95.694	218,924
2023-05-11	103.20	103.80	102.04	103.55	95.592	206,400
2023-05-10	103.75	103.75	101.80	102.39	94.513	107,003
2023-05-09	104.35	105.30	103.20	103.59	95.621	1,113,009
2023-05-05	105.40	106.25	103.90	104.47	96.440	163,229
2023-05-04	105.01	105.40	103.90	105.25	97.157	300,992
2023-05-03	104.78	105.05	103.25	104.62	96.571	1,170,680
2023-05-02	104.35	104.35	103.45	103.76	95.780	104,907
2023-04-28	104.45	104.45	103.60	103.95	95.956	337,740
2023-04-27	103.25	104.30	103.25	103.87	95.880	428,811
2023-04-26	104.49	105.05	103.90	104.23	96.219	332,481
2023-04-25	102.78	104.95	102.60	103.62	95.655	542,294
2023-04-24	103.60	103.60	102.00	103.20	95.260	365,892
2023-04-21	102.25	103.25	102.15	102.80	93.764	158,421
2023-04-20	101.85	103.25	101.85	102.77	93.733	626,016
2023-04-19	101.95	104.20	101.95	102.72	93.685	1,652,729
2023-04-18	99.295	100.05	99.120	99.724	90.954	281,753
2023-04-17	99.830	102.00	99.320	100.30	91.480	408,095
2023-04-14	100.55	101.90	100.55	101.24	92.333	130,381
2023-04-13	100.15	101.25	100.15	100.77	91.908	1,623,948
2023-04-12	100.20	101.80	100.20	100.74	91.876	882,128
2023-04-11	100.85	101.95	100.85	101.59	92.658	724,877
2023-04-06	101.81	102.10	100.95	101.76	92.813	117,207
2023-04-05	99.480	101.60	99.480	101.21	92.309	837,772
2023-04-04	99.005	99.900	98.900	99.845	91.065	408,904
2023-04-03	98.160	98.920	98.160	98.600	89.929	276,757
2023-03-31	97.620	99.620	97.620	99.096	90.382	177,589
2023-03-30	98.800	98.800	97.400	98.491	89.830	474,227
2023-03-29	96.760	98.600	96.760	97.711	89.119	193,508
2023-03-28	97.585	97.800	95.920	96.719	88.214	359,773
2023-03-27	97.810	98.840	97.558	97.558	88.979	559,852

← NewerPage 15 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.