Heineken historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	91.760	92.600	90.980	91.342	83.309	401,441
2022-10-04	91.490	92.160	89.960	91.781	83.710	245,536
2022-10-03	90.000	90.280	88.180	89.611	81.730	1,469,390
2022-09-30	89.180	90.360	89.180	89.843	81.942	125,752
2022-09-29	88.260	90.120	88.260	89.328	81.473	374,755
2022-09-28	89.300	90.300	88.380	89.840	81.940	242,733
2022-09-27	91.620	91.620	89.800	90.430	82.478	234,670
2022-09-26	88.520	90.140	88.400	89.161	81.320	591,474
2022-09-23	88.540	91.240	88.540	89.562	81.686	256,193
2022-09-22	91.680	91.740	89.000	91.050	83.043	476,129
2022-09-21	89.010	90.000	88.300	89.056	81.225	183,424
2022-09-20	89.160	91.880	89.160	89.222	81.376	282,336
2022-09-16	89.800	90.960	89.800	90.230	82.295	436,269
2022-09-15	92.340	92.340	90.960	91.533	83.484	93,297
2022-09-14	91.410	92.860	90.240	91.222	83.200	341,557
2022-09-13	93.260	95.160	93.260	94.062	85.790	209,508
2022-09-12	91.600	94.760	91.600	93.875	85.619	136,582
2022-09-09	90.640	91.820	90.640	91.419	83.380	243,743
2022-09-08	90.540	91.860	90.540	91.289	83.261	201,972
2022-09-07	89.340	90.640	89.340	90.206	82.273	248,319
2022-09-06	89.580	90.740	89.580	90.258	82.320	210,957
2022-09-05	89.820	89.820	88.160	89.409	81.546	188,947
2022-09-02	89.280	89.540	87.700	88.621	80.828	175,692
2022-09-01	89.600	89.600	87.800	88.337	80.569	1,307,644
2022-08-31	90.580	90.580	89.240	89.936	82.027	715,660
2022-08-30	90.900	92.080	89.820	90.332	82.388	296,863
2022-08-26	90.670	92.520	90.200	91.600	83.544	702,879
2022-08-25	92.670	95.000	90.560	91.493	83.447	499,479
2022-08-24	93.170	94.900	93.120	94.384	86.084	1,233,025
2022-08-23	93.720	94.920	93.720	94.060	85.788	125,874
2022-08-22	96.020	96.020	94.180	94.640	86.318	66,145
2022-08-19	96.000	96.100	95.040	95.897	87.464	94,371
2022-08-18	96.080	96.080	95.420	95.739	87.320	463,208
2022-08-17	95.485	96.420	95.238	95.830	87.403	207,951
2022-08-16	94.900	95.360	94.900	95.089	86.727	91,703
2022-08-15	95.120	95.120	94.300	94.970	86.619	164,455
2022-08-12	93.460	94.780	93.460	94.388	86.088	135,503
2022-08-11	94.140	94.140	92.560	93.800	85.551	128,878
2022-08-10	93.760	94.300	93.220	93.761	85.516	227,838
2022-08-09	94.600	94.600	92.860	93.760	85.515	488,588
2022-08-08	93.500	95.084	93.500	94.257	85.968	78,655
2022-08-05	94.500	94.660	93.400	93.461	85.242	72,700
2022-08-04	94.460	95.520	93.640	94.275	85.984	269,887
2022-08-03	93.160	95.080	93.160	93.952	85.690	429,907
2022-08-02	95.350	97.200	93.820	95.547	86.689	270,784
2022-08-01	96.520	96.520	92.960	95.412	86.566	1,080,092
2022-07-29	95.481	96.860	95.481	96.075	87.168	834,621
2022-07-28	97.005	97.100	94.460	95.615	86.750	310,120
2022-07-27	95.380	96.940	95.380	96.566	87.613	1,458,278
2022-07-26	95.800	95.800	94.860	95.476	86.624	159,596
2022-07-25	95.960	95.960	94.740	95.212	86.385	244,665
2022-07-22	94.000	95.160	93.480	94.857	86.062	207,626
2022-07-21	94.000	94.000	92.720	93.706	85.018	240,609
2022-07-20	92.200	95.000	92.200	92.844	84.236	320,274
2022-07-19	93.010	94.380	92.220	94.166	85.436	400,552
2022-07-18	93.520	93.880	92.960	93.220	84.578	727,525
2022-07-15	93.640	93.740	92.440	93.081	84.451	477,634
2022-07-14	93.500	93.500	92.480	92.995	84.373	441,699
2022-07-13	93.840	93.840	92.560	93.126	84.492	302,663
2022-07-12	93.300	94.140	92.880	93.575	84.900	302,885

← NewerPage 18 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.