Heineken historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	92.140	93.460	92.140	93.115	84.482	233,363
2022-07-08	90.740	93.503	90.740	92.885	84.274	197,035
2022-07-07	90.940	92.520	90.580	91.089	82.644	345,246
2022-07-06	87.780	91.320	87.260	90.940	82.509	1,133,129
2022-07-05	88.500	88.840	87.120	87.620	79.496	178,690
2022-07-04	88.060	89.520	87.800	87.928	79.776	82,324
2022-07-01	86.060	88.513	85.520	86.820	78.771	217,339
2022-06-30	88.100	88.540	87.000	87.779	79.641	485,526
2022-06-29	88.580	89.747	88.580	89.325	81.043	332,710
2022-06-28	89.780	90.200	89.380	89.694	81.378	879,000
2022-06-27	89.820	89.820	88.540	88.826	80.591	1,234,538
2022-06-24	88.900	90.300	88.000	89.347	81.063	1,001,701
2022-06-23	87.490	89.140	85.320	88.248	80.066	1,030,511
2022-06-22	87.050	87.100	84.260	87.014	78.947	329,458
2022-06-21	86.500	87.300	85.320	85.601	77.664	254,180
2022-06-20	88.060	88.700	86.900	87.498	79.386	356,021
2022-06-17	88.270	89.380	86.980	88.667	80.446	209,732
2022-06-16	90.480	90.480	85.540	86.676	78.640	400,551
2022-06-15	90.000	91.640	89.760	90.677	82.270	162,206
2022-06-14	91.940	91.940	88.996	90.371	81.992	289,376
2022-06-13	91.320	91.400	90.000	90.790	82.373	212,214
2022-06-10	90.000	91.520	89.280	90.688	82.280	267,271
2022-06-09	91.920	91.920	90.760	91.475	82.995	260,629
2022-06-08	92.600	92.600	90.540	91.240	82.781	143,376
2022-06-07	92.500	93.180	92.300	92.642	84.053	117,704
2022-06-06	92.300	93.920	92.300	93.450	84.786	176,204
2022-06-01	95.110	95.110	91.280	92.314	83.755	316,661
2022-05-31	94.400	94.700	92.600	93.806	85.109	171,202
2022-05-30	92.940	94.740	92.940	93.278	84.630	175,195
2022-05-27	91.620	92.680	91.620	92.575	83.992	106,670
2022-05-26	91.870	92.120	91.143	91.626	83.132	234,733
2022-05-25	89.740	91.680	89.480	90.534	82.140	245,125
2022-05-24	89.170	90.400	89.080	89.783	81.459	453,331
2022-05-23	90.000	90.618	89.140	90.614	82.213	231,398
2022-05-20	89.900	89.900	88.540	89.563	81.260	334,804
2022-05-19	92.160	93.580	88.600	88.920	80.676	418,889
2022-05-18	93.780	94.760	93.400	94.226	85.490	282,836
2022-05-17	93.920	96.120	93.920	94.100	85.376	306,225
2022-05-16	93.600	95.280	93.600	94.380	85.630	221,163
2022-05-13	94.000	94.940	93.080	94.630	85.856	234,747
2022-05-12	92.160	93.920	91.480	93.080	84.450	341,049
2022-05-11	93.280	93.740	92.022	93.155	84.519	486,538
2022-05-10	90.880	92.740	90.880	92.115	83.575	949,979
2022-05-09	89.480	90.380	89.480	90.180	81.819	901,237
2022-05-06	92.210	92.600	88.820	90.261	81.893	1,790,706
2022-05-05	93.640	93.720	92.260	93.083	84.453	489,421
2022-05-04	92.740	92.740	90.520	91.204	82.748	315,841
2022-05-03	92.940	93.100	90.840	91.714	83.211	3,202,202
2022-04-29	93.180	94.420	93.180	93.414	84.753	175,487
2022-04-28	95.010	95.540	92.120	93.142	84.507	1,159,935
2022-04-27	94.600	94.600	92.860	93.401	84.742	187,202
2022-04-26	93.393	97.140	93.393	95.329	86.491	288,182
2022-04-25	94.630	94.720	92.480	94.019	85.303	835,892
2022-04-22	95.360	95.360	94.240	95.036	85.354	1,942,882
2022-04-21	93.600	95.540	93.600	94.882	85.216	149,256
2022-04-20	91.760	94.060	91.760	93.823	84.265	327,650
2022-04-19	90.000	90.000	88.260	89.404	80.296	1,435,462
2022-04-14	87.680	90.300	87.680	89.530	80.409	522,245
2022-04-13	88.060	88.600	86.740	87.267	78.376	171,996
2022-04-12	87.810	88.758	86.660	88.600	79.574	476,795

← NewerPage 19 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.