Heineken historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	67.050	69.280	66.100	68.440	66.605	80,162
2025-11-03	67.580	67.580	66.100	67.180	65.378	51,276
2025-10-31	67.410	69.280	66.100	67.040	65.242	3,209
2025-10-30	68.020	68.380	66.860	66.980	65.184	34,223
2025-10-29	68.918	68.918	68.060	68.563	66.724	105,457
2025-10-28	68.610	69.240	67.500	68.420	66.585	79,453
2025-10-27	68.840	69.120	68.120	68.420	66.585	463,627
2025-10-24	70.520	70.560	68.500	68.800	66.955	910,912
2025-10-23	71.850	71.920	69.940	70.080	68.201	85,741
2025-10-22	70.000	71.760	69.260	70.900	68.999	72,115
2025-10-21	71.000	71.000	70.160	70.160	68.278	94,871
2025-10-20	70.670	71.040	70.060	70.880	68.979	11,182
2025-10-17	69.300	70.780	68.740	70.460	68.570	168,539
2025-10-16	68.250	69.700	67.240	69.540	67.675	244,436
2025-10-15	67.530	68.120	67.300	67.340	65.534	229,056
2025-10-14	67.700	68.000	66.740	67.020	65.223	45,976
2025-10-13	67.200	67.280	66.720	66.880	65.086	117,871
2025-10-10	67.360	67.840	66.240	66.860	65.067	390,762
2025-10-09	66.610	66.980	65.500	66.758	64.967	302,102
2025-10-08	65.780	66.000	65.240	65.733	63.970	398,594
2025-10-07	66.060	66.120	65.160	65.400	63.646	35,213
2025-10-06	66.480	66.480	65.300	65.660	63.899	52,049
2025-10-03	67.120	67.120	66.000	66.337	64.558	108,871
2025-10-02	66.330	67.340	65.300	66.920	65.125	512,636
2025-10-01	66.140	67.220	65.300	66.340	64.561	81,907
2025-09-30	66.330	66.600	65.600	66.420	64.639	358,563
2025-09-29	66.250	66.800	65.500	66.080	64.308	14,238
2025-09-26	66.500	67.220	64.530	65.980	64.210	12,798
2025-09-25	66.840	66.900	65.600	66.280	64.502	221,645
2025-09-24	65.930	66.380	65.600	65.800	64.035	955,529
2025-09-23	66.210	66.660	63.580	65.520	63.763	129,477
2025-09-22	65.550	65.840	63.580	65.080	63.335	139,791
2025-09-19	65.780	66.260	65.440	65.560	63.802	179,650
2025-09-18	66.140	66.280	65.500	65.849	64.083	739,389
2025-09-17	65.510	66.260	65.460	65.968	64.199	467,180
2025-09-16	66.200	66.200	65.520	65.717	63.954	223,038
2025-09-15	66.000	67.040	65.840	66.515	64.731	186,393
2025-09-12	66.290	66.860	65.960	66.000	64.230	683,749
2025-09-11	66.900	67.440	66.320	66.500	64.717	159,652
2025-09-10	67.450	67.520	66.820	67.100	65.300	52,352
2025-09-09	67.130	67.440	66.840	67.020	65.223	523,242
2025-09-08	66.900	67.080	66.300	66.960	65.164	151,635
2025-09-05	67.090	67.220	66.600	66.800	65.008	31,270
2025-09-04	67.010	67.620	66.820	67.228	65.425	333,356
2025-09-03	67.260	70.780	65.560	65.879	64.112	69,007
2025-09-02	68.120	70.760	67.400	67.929	66.107	803,692
2025-09-01	69.320	69.320	67.900	67.960	66.137	8,119
2025-08-29	69.810	70.760	67.400	69.000	67.149	326,888
2025-08-28	69.200	70.460	67.400	70.051	68.172	201,666
2025-08-27	69.850	70.400	67.400	69.517	67.653	279,523
2025-08-26	70.290	70.380	69.080	69.538	67.673	189,636
2025-08-22	70.770	71.140	70.500	70.860	68.960	35,751
2025-08-21	70.750	70.820	70.300	70.620	68.726	62,120
2025-08-20	69.200	70.680	69.180	70.580	68.687	428,744
2025-08-19	69.010	69.660	67.400	69.360	67.500	387,709
2025-08-18	68.710	68.920	67.500	68.460	66.624	110,908
2025-08-15	68.480	68.620	67.500	68.320	66.488	3,157
2025-08-14	67.810	68.600	67.260	68.040	66.215	265,547
2025-08-13	68.520	68.520	67.980	68.200	66.371	81,276
2025-08-12	68.210	69.020	67.880	68.280	66.449	3,711,283

← NewerPage 5 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.