Heineken historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	89.100	89.100	88.200	88.659	79.627	286,234
2022-04-08	87.300	89.380	87.300	88.891	79.835	344,742
2022-04-07	87.010	87.460	86.520	86.955	78.097	492,465
2022-04-06	85.780	87.542	85.780	86.679	77.848	177,314
2022-04-05	86.210	86.909	85.400	86.521	77.706	296,124
2022-04-04	85.220	86.360	84.840	85.592	76.872	252,038
2022-04-01	86.860	86.930	85.940	86.174	77.395	164,993
2022-03-31	87.900	87.900	86.580	87.110	78.236	236,407
2022-03-30	89.020	89.020	87.300	87.674	78.742	279,995
2022-03-29	88.400	91.100	88.400	89.133	80.053	213,472
2022-03-28	86.860	88.440	85.680	87.260	78.370	210,914
2022-03-25	88.500	88.560	87.360	87.736	78.798	251,192
2022-03-24	86.020	88.280	84.980	86.544	77.727	277,920
2022-03-23	85.490	85.920	84.700	85.280	76.592	305,599
2022-03-22	85.360	85.580	84.640	85.115	76.443	217,142
2022-03-21	86.900	86.980	85.140	85.859	77.112	135,434
2022-03-18	86.000	86.997	84.760	86.666	77.836	352,532
2022-03-17	85.740	85.740	84.380	85.740	77.005	158,100
2022-03-16	83.960	86.040	83.960	84.873	76.227	219,600
2022-03-15	83.620	83.620	82.420	83.068	74.605	197,866
2022-03-14	84.960	84.960	82.840	83.776	75.241	311,754
2022-03-11	84.500	84.680	81.900	83.995	75.438	286,009
2022-03-10	84.500	84.720	81.760	83.069	74.606	417,417
2022-03-09	80.740	84.560	80.740	84.500	75.891	307,726
2022-03-08	78.220	80.000	78.220	79.200	71.131	215,156
2022-03-07	82.500	83.294	77.540	79.700	71.580	335,706
2022-03-04	85.010	85.120	82.100	83.353	74.861	300,274
2022-03-03	87.300	87.300	85.780	86.059	77.291	252,495
2022-03-02	88.000	88.920	86.580	86.744	77.906	238,266
2022-03-01	90.370	90.780	88.080	88.320	79.322	393,920
2022-02-28	91.640	91.640	88.900	90.380	81.172	483,670
2022-02-25	90.440	93.140	89.280	91.642	82.306	375,179
2022-02-24	92.020	92.020	89.000	89.537	80.415	380,271
2022-02-23	93.830	95.240	93.360	94.306	84.698	327,973
2022-02-22	94.000	94.280	92.860	93.511	83.984	313,678
2022-02-21	99.040	99.040	94.900	96.241	86.436	334,680
2022-02-18	97.900	99.420	97.900	98.340	88.321	163,712
2022-02-17	97.320	98.500	97.320	98.129	88.132	195,145
2022-02-16	96.200	98.040	94.240	96.939	87.063	362,287
2022-02-15	93.080	95.500	93.080	93.080	83.597	290,757
2022-02-14	94.120	94.120	91.360	92.655	83.216	468,136
2022-02-11	94.940	95.180	93.320	93.543	84.013	347,829
2022-02-10	94.290	95.160	93.820	94.497	84.870	210,174
2022-02-09	96.020	96.020	94.320	94.607	84.969	154,501
2022-02-08	94.480	94.480	93.620	94.268	84.664	115,694
2022-02-07	93.010	93.860	92.320	93.600	84.064	217,423
2022-02-04	94.020	94.020	91.480	92.367	82.956	199,355
2022-02-03	96.780	96.780	92.880	93.728	84.180	342,269
2022-02-02	96.435	97.300	95.900	96.660	86.813	488,176
2022-02-01	95.530	97.220	95.080	96.077	86.289	186,374
2022-01-31	94.840	96.860	94.400	94.968	85.293	419,704
2022-01-28	98.300	98.300	94.960	95.464	85.739	215,853
2022-01-27	97.485	98.700	96.740	98.228	88.221	231,698
2022-01-26	98.580	99.640	97.920	98.807	88.741	278,048
2022-01-25	98.000	98.600	96.700	97.760	87.801	141,717
2022-01-24	99.205	100.90	96.960	98.108	88.113	142,082
2022-01-21	99.105	99.920	98.880	99.360	89.237	161,180
2022-01-20	100.83	101.35	99.360	99.876	89.701	219,053
2022-01-19	101.20	101.20	99.220	99.899	89.721	169,287
2022-01-18	104.05	104.05	100.45	101.62	91.264	127,146

← NewerPage 20 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.