Heineken historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	97.810	98.840	97.558	97.558	88.979	559,852
2023-03-24	98.000	98.300	97.480	97.900	89.291	414,497
2023-03-23	96.860	97.980	96.860	97.560	88.980	159,444
2023-03-22	96.580	98.080	96.580	97.871	89.264	1,485,127
2023-03-21	96.760	96.760	95.640	95.788	87.364	317,292
2023-03-20	96.000	97.620	94.200	95.254	86.877	673,827
2023-03-17	96.590	97.340	95.140	95.419	87.028	1,372,802
2023-03-16	96.680	97.800	95.620	97.435	88.867	521,980
2023-03-15	96.680	97.140	94.800	94.888	86.543	1,112,775
2023-03-14	97.060	97.060	95.620	96.440	87.959	253,281
2023-03-13	98.155	98.440	95.500	96.276	87.810	476,108
2023-03-10	98.390	99.060	97.420	98.616	89.943	130,291
2023-03-09	99.005	99.420	98.140	98.910	90.212	502,960
2023-03-08	97.940	98.800	97.940	98.312	89.667	184,323
2023-03-07	97.685	98.200	97.240	97.661	89.073	316,730
2023-03-06	98.880	98.880	98.020	98.370	89.719	173,324
2023-03-03	98.625	99.380	98.180	98.433	89.777	164,791
2023-03-02	97.240	98.960	95.740	98.495	89.834	175,306
2023-03-01	97.360	97.360	96.080	96.711	88.206	236,306
2023-02-28	95.900	96.940	95.900	96.247	87.783	248,860
2023-02-27	96.490	97.900	96.460	97.561	88.981	519,382
2023-02-24	96.740	98.380	96.740	97.451	88.882	431,786
2023-02-23	97.395	98.500	97.140	97.261	88.708	615,449
2023-02-22	96.540	98.540	96.540	97.654	89.067	396,282
2023-02-21	97.450	97.660	96.480	97.051	88.517	259,202
2023-02-20	96.180	97.360	96.180	96.674	88.173	379,453
2023-02-17	93.490	95.880	93.300	93.547	85.320	916,394
2023-02-16	94.000	95.220	92.340	94.280	85.989	728,900
2023-02-15	93.410	93.960	90.900	93.715	85.473	338,621
2023-02-14	91.640	92.580	91.202	91.415	83.376	239,630
2023-02-13	91.680	91.680	91.040	91.349	83.316	197,375
2023-02-10	91.010	92.200	90.900	91.356	83.322	234,138
2023-02-09	92.330	92.540	91.640	91.920	83.837	169,462
2023-02-08	91.820	91.820	90.980	91.388	83.351	783,169
2023-02-07	91.810	92.140	90.960	91.936	83.851	122,653
2023-02-06	92.800	92.800	91.560	91.800	83.727	254,823
2023-02-03	91.880	93.000	91.880	92.891	84.722	1,057,788
2023-02-02	93.000	93.000	91.703	92.080	83.983	236,451
2023-02-01	91.890	93.700	91.340	92.462	84.331	230,530
2023-01-31	91.680	91.680	90.880	91.540	83.490	160,404
2023-01-30	91.540	91.540	90.240	91.520	83.472	670,974
2023-01-27	91.410	91.780	90.580	90.800	82.815	131,752
2023-01-26	91.880	91.880	90.960	91.247	83.223	666,693
2023-01-25	91.030	91.580	90.680	91.320	83.289	135,819
2023-01-24	91.010	91.100	90.380	91.040	83.034	579,684
2023-01-23	91.010	91.280	90.740	90.938	82.941	733,257
2023-01-20	91.240	91.240	90.320	90.780	82.797	353,584
2023-01-19	90.840	90.840	89.440	90.840	82.852	298,061
2023-01-18	91.700	91.700	89.280	89.600	81.721	276,145
2023-01-17	91.220	92.080	91.220	91.700	83.636	657,068
2023-01-16	92.100	92.840	91.400	91.519	83.471	202,114
2023-01-13	91.470	91.969	91.020	91.807	83.734	248,791
2023-01-12	91.300	92.220	91.120	91.641	83.582	314,251
2023-01-11	90.000	91.840	89.960	90.217	82.283	535,002
2023-01-10	90.040	91.980	90.040	90.207	82.274	288,066
2023-01-09	91.740	92.860	91.740	92.228	84.117	100,781
2023-01-06	92.420	93.060	92.420	92.632	84.486	173,194
2023-01-05	92.000	92.740	91.660	92.304	84.187	709,679
2023-01-04	91.010	92.220	90.760	91.593	83.538	412,198
2023-01-03	88.120	89.980	88.120	89.322	81.467	155,003

← NewerPage 16 of 22 · 1,265 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.