Heineken historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	65.830	66.800	65.700	65.700	65.067	1,568,796
2026-04-27	65.950	66.330	65.340	65.609	64.977	17,001
2026-04-24	67.110	67.400	65.940	66.860	65.067	136,508
2026-04-23	67.490	67.700	64.640	66.940	65.145	102,146
2026-04-22	67.660	69.500	67.300	67.740	65.923	3,001,469
2026-04-21	68.540	68.840	67.660	68.700	66.858	45,676
2026-04-20	68.610	69.060	68.120	68.980	67.130	40,631
2026-04-17	67.510	68.800	67.480	68.700	66.858	2,727,413
2026-04-16	67.380	68.220	67.180	67.780	65.962	1,736,837
2026-04-15	68.200	68.200	67.160	67.380	65.573	2,098,678
2026-04-14	67.720	68.280	67.720	68.160	66.332	109,431
2026-04-13	67.980	67.980	66.600	67.960	66.137	699,266
2026-04-10	68.350	68.600	67.880	68.280	66.449	7,234
2026-04-09	69.010	69.280	67.320	67.880	66.060	304,407
2026-04-08	68.720	69.800	68.720	69.100	67.247	297,022
2026-04-07	67.910	68.480	66.920	67.120	65.320	115,522
2026-04-02	67.410	68.000	67.260	67.800	65.982	9,192
2026-04-01	67.320	68.020	65.500	67.760	65.943	6,809
2026-03-31	66.180	66.600	65.840	66.300	64.522	28,943
2026-03-30	65.200	66.760	64.640	65.420	63.665	127,215
2026-03-27	66.260	66.260	65.300	65.400	63.646	286,489
2026-03-26	66.880	66.880	65.500	66.130	64.356	24,372
2026-03-25	66.680	66.680	65.440	65.960	64.191	429,149
2026-03-24	66.230	66.280	65.500	65.740	63.977	788,425
2026-03-23	66.000	66.840	64.200	65.772	64.008	72,585
2026-03-20	67.050	67.440	65.700	66.040	64.269	26,080
2026-03-19	68.230	70.880	67.140	67.390	65.583	15,964
2026-03-18	70.500	70.500	68.390	68.840	66.994	71,510
2026-03-17	71.470	72.380	70.480	70.480	68.590	36,747
2026-03-16	70.610	72.700	69.760	71.020	69.115	21,571
2026-03-13	70.370	71.560	68.000	71.300	69.388	11,859
2026-03-12	71.950	72.380	68.900	69.580	67.714	1,455
2026-03-11	70.200	71.060	70.200	70.400	68.512	2,066
2026-03-10	71.580	71.580	70.360	70.820	68.921	10,584
2026-03-09	71.000	71.000	69.560	70.580	68.687	43,477
2026-03-06	72.040	72.040	70.860	71.700	69.777	91,064
2026-03-05	73.240	75.100	71.700	71.860	69.933	18,879
2026-03-04	73.680	74.720	72.960	73.060	71.101	11,589
2026-03-03	75.620	75.920	74.220	74.360	72.366	47,933
2026-03-02	76.480	77.960	76.480	76.820	74.760	96,548
2026-02-27	77.000	78.860	77.000	78.560	76.453	30,280
2026-02-26	76.840	79.000	76.840	77.760	75.675	388,301
2026-02-25	77.870	79.780	76.540	78.220	76.122	185,901
2026-02-24	78.000	79.000	77.560	78.184	76.087	116,934
2026-02-23	78.240	78.240	77.160	77.980	75.889	2,411
2026-02-20	77.810	77.980	76.000	77.320	75.246	199,668
2026-02-19	76.290	77.880	76.100	76.800	74.740	71,758
2026-02-18	77.090	79.000	76.040	76.908	74.845	181,964
2026-02-17	77.380	79.000	77.320	77.456	75.378	18,665
2026-02-16	78.460	78.460	77.600	77.890	75.801	8,918
2026-02-13	78.210	81.560	77.780	78.120	76.025	905,068
2026-02-12	77.010	80.200	76.000	80.020	77.874	158,181
2026-02-11	75.010	78.600	73.000	78.368	76.266	87,157
2026-02-10	73.700	74.950	73.700	74.950	72.940	955,198
2026-02-09	73.220	74.140	73.220	73.863	71.882	18,143
2026-02-06	73.010	74.980	73.000	73.680	71.704	8,348
2026-02-05	73.220	74.040	73.000	73.900	71.918	14,305
2026-02-04	70.480	73.800	70.480	73.780	71.801	129,365
2026-02-03	70.000	71.540	70.000	71.540	69.621	250,937
2026-02-02	69.700	71.130	68.000	70.620	68.726	846,995

← NewerPage 3 of 21 · 1,260 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.