Heineken historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	68.700	69.560	68.700	69.460	67.597	3,825
2026-01-29	67.890	69.060	66.000	68.740	66.896	564,870
2026-01-28	66.900	68.480	66.000	66.800	65.008	917,316
2026-01-27	67.200	67.780	66.000	66.980	65.184	21,162
2026-01-26	67.410	68.480	66.860	67.120	65.320	42,909
2026-01-23	67.550	68.280	67.500	67.620	65.807	259,208
2026-01-22	68.000	68.280	66.500	67.848	66.029	391,927
2026-01-21	66.600	67.720	66.600	66.880	65.086	2,664
2026-01-20	67.010	68.760	66.540	66.840	65.047	501,543
2026-01-19	67.450	68.500	67.120	67.170	65.369	636,447
2026-01-16	67.870	68.580	67.660	68.135	66.307	637,836
2026-01-15	67.760	68.700	66.000	67.992	66.168	146,333
2026-01-14	66.980	68.380	66.840	67.000	65.203	341,007
2026-01-13	67.010	67.980	66.160	66.830	65.038	500,693
2026-01-12	69.010	70.220	65.740	66.790	64.998	474,485
2026-01-09	69.090	71.120	68.500	69.980	68.103	1,061,309
2026-01-08	67.430	69.940	66.000	69.400	67.539	992,050
2026-01-07	67.810	69.200	66.000	68.749	66.905	390,929
2026-01-06	67.930	69.200	66.000	66.947	65.151	63,317
2026-01-05	69.200	69.640	67.740	68.080	66.254	153,544
2026-01-02	69.600	70.320	68.620	69.140	67.286	2,780
2025-12-31	69.600	70.000	69.460	69.700	67.831	256
2025-12-30	69.300	69.830	68.500	69.820	67.947	3,425
2025-12-29	68.660	69.420	68.660	69.260	67.403	30,569
2025-12-24	68.000	69.000	68.000	68.780	66.935	506
2025-12-23	68.800	68.800	68.220	68.236	66.406	112,234
2025-12-22	69.150	70.000	67.760	68.340	66.507	239,400
2025-12-19	69.260	69.600	67.740	69.520	67.656	54,019
2025-12-18	69.950	70.460	68.000	69.220	67.364	348,208
2025-12-17	70.060	70.060	69.480	69.880	68.006	310,410
2025-12-16	69.500	70.700	69.500	70.020	68.142	654,197
2025-12-15	69.000	70.500	69.000	69.760	67.889	5,984
2025-12-12	69.010	70.100	66.100	69.800	67.928	128,974
2025-12-11	67.530	69.000	66.100	68.900	67.052	763,150
2025-12-10	67.490	68.500	66.100	68.000	66.176	25,946
2025-12-09	68.350	68.480	66.100	67.826	66.007	688,786
2025-12-08	68.900	69.980	68.040	68.080	66.254	2,642
2025-12-05	69.600	71.100	69.120	69.360	67.500	56,607
2025-12-04	70.210	71.760	68.520	69.760	67.889	36,838
2025-12-03	69.300	70.360	68.520	69.740	67.870	14,899
2025-12-02	70.210	70.800	68.500	69.540	67.675	844,608
2025-12-01	70.500	70.580	69.880	70.360	68.473	49,757
2025-11-28	70.210	71.740	68.520	70.100	68.220	930,459
2025-11-27	69.280	69.800	68.940	69.660	67.792	135,535
2025-11-26	69.490	70.500	68.120	68.880	67.033	8,572
2025-11-25	69.220	69.760	69.160	69.520	67.656	183,948
2025-11-24	70.900	71.100	68.640	70.201	68.318	3,926
2025-11-21	69.360	70.920	67.920	70.680	68.784	360,509
2025-11-20	68.900	68.940	68.020	68.812	66.966	118,500
2025-11-19	68.580	69.020	68.340	68.500	66.663	1,085,510
2025-11-18	69.200	69.240	68.180	68.290	66.459	681,925
2025-11-17	70.310	71.680	69.000	69.640	67.772	1,097,603
2025-11-14	71.340	71.380	70.120	70.260	68.376	7,814
2025-11-13	71.090	71.440	69.000	70.860	68.960	36,055
2025-11-12	70.480	71.320	70.480	71.197	69.288	399,247
2025-11-11	70.210	71.040	69.500	70.800	68.901	10,260
2025-11-10	69.930	70.320	69.540	69.940	68.064	5,468
2025-11-07	69.760	70.060	67.500	69.840	67.967	306,858
2025-11-06	69.850	69.980	68.290	68.819	66.973	77,120
2025-11-05	68.500	69.680	68.500	69.440	67.578	176,389

← NewerPage 4 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.