Heineken historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	87.880	89.200	87.880	88.064	80.320	131,555
2022-12-29	87.580	89.160	87.580	88.716	80.914	99,557
2022-12-28	88.800	89.580	88.800	88.862	81.048	155,312
2022-12-23	89.120	89.560	89.120	89.160	81.319	235,887
2022-12-22	90.000	90.000	89.060	89.258	81.409	92,982
2022-12-21	88.880	89.440	88.240	89.059	81.227	307,245
2022-12-20	88.600	88.600	87.920	88.333	80.565	148,104
2022-12-19	88.600	88.600	88.160	88.280	80.517	163,170
2022-12-16	88.370	88.420	87.400	88.129	80.379	675,683
2022-12-15	89.660	89.660	87.580	87.840	80.115	489,898
2022-12-14	89.920	89.920	89.200	89.418	81.555	1,111,063
2022-12-13	89.200	90.360	89.200	89.840	81.940	635,998
2022-12-12	89.340	90.060	89.340	89.874	81.970	350,235
2022-12-09	89.300	90.100	89.300	89.754	81.861	385,200
2022-12-08	89.420	90.160	89.420	89.897	81.991	182,238
2022-12-07	90.060	90.060	89.200	89.590	81.711	405,819
2022-12-06	89.950	90.280	88.780	89.378	81.518	683,022
2022-12-05	90.100	91.160	89.320	89.464	81.596	202,869
2022-12-02	91.600	91.600	90.320	91.398	83.361	259,827
2022-12-01	89.430	91.940	89.080	91.160	83.143	383,522
2022-11-30	87.580	88.560	87.580	88.291	80.526	653,317
2022-11-29	88.220	88.800	88.220	88.517	80.732	257,223
2022-11-28	87.400	88.720	87.400	88.360	80.590	529,860
2022-11-25	88.700	89.260	88.700	89.050	81.219	178,175
2022-11-24	89.280	89.280	88.480	88.660	80.863	203,038
2022-11-23	88.350	89.700	88.350	88.880	81.064	216,293
2022-11-22	90.500	90.740	88.700	89.062	81.230	244,205
2022-11-21	88.210	90.160	87.680	89.738	81.846	297,144
2022-11-18	87.600	88.160	87.169	87.834	80.110	356,927
2022-11-17	87.010	87.960	86.640	87.241	79.569	248,326
2022-11-16	86.620	87.720	86.620	87.202	79.534	564,327
2022-11-15	86.980	87.340	85.780	86.724	79.098	335,107
2022-11-14	87.120	87.120	85.800	86.783	79.151	955,123
2022-11-11	86.820	86.820	85.680	85.985	78.423	335,710
2022-11-10	84.180	86.520	84.180	85.698	78.162	802,420
2022-11-09	82.440	85.280	82.440	84.418	76.994	434,916
2022-11-08	83.900	83.900	83.220	83.338	76.009	284,697
2022-11-07	83.280	84.700	83.280	84.460	77.033	200,226
2022-11-04	84.500	84.820	82.500	83.743	76.379	266,815
2022-11-03	82.920	82.920	81.380	82.517	75.261	351,401
2022-11-02	83.540	83.540	82.040	82.504	75.248	310,930
2022-11-01	84.290	85.600	82.920	83.518	76.173	371,974
2022-10-31	84.140	84.680	83.800	84.425	77.000	678,852
2022-10-28	83.010	84.380	82.660	83.808	76.438	363,524
2022-10-27	83.720	84.240	82.460	83.568	76.219	518,304
2022-10-26	84.000	84.040	78.400	83.151	75.838	1,838,079
2022-10-25	87.200	88.700	87.200	87.409	79.722	421,704
2022-10-24	86.000	87.800	86.000	87.117	79.456	245,568
2022-10-21	85.740	85.740	83.600	85.080	77.599	332,055
2022-10-20	87.410	87.600	85.860	86.260	78.674	372,999
2022-10-19	89.810	90.720	87.600	88.208	80.451	367,595
2022-10-18	90.680	91.940	90.680	90.720	82.742	487,988
2022-10-17	90.600	91.600	90.600	90.860	82.870	323,135
2022-10-14	90.320	92.360	90.320	90.880	82.888	309,030
2022-10-13	90.020	91.340	88.900	90.307	82.365	199,400
2022-10-12	91.560	91.560	89.440	90.830	82.842	175,911
2022-10-11	88.840	90.180	88.000	89.892	81.987	177,798
2022-10-10	89.010	89.200	88.082	88.701	80.900	122,424
2022-10-07	89.180	90.680	89.180	89.794	81.898	116,352
2022-10-06	88.720	92.100	88.720	89.502	81.631	164,378

← NewerPage 17 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.