Heineken historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 68.560 | 69.800 | 67.700 | 68.280 | 66.449 | 813,838 |
| 2025-08-08 | 68.770 | 69.800 | 67.700 | 68.480 | 66.643 | 44,619 |
| 2025-08-07 | 67.570 | 69.800 | 65.000 | 68.240 | 66.410 | 20,574 |
| 2025-08-06 | 67.970 | 67.980 | 67.120 | 67.560 | 65.748 | 84,803 |
| 2025-08-05 | 67.640 | 67.840 | 66.960 | 67.467 | 65.658 | 64,148 |
| 2025-08-04 | 68.000 | 68.040 | 66.600 | 67.120 | 65.320 | 467,221 |
| 2025-08-01 | 69.120 | 69.120 | 67.400 | 67.964 | 66.142 | 603,379 |
| 2025-07-31 | 71.090 | 71.500 | 68.720 | 69.314 | 67.455 | 898,841 |
| 2025-07-30 | 72.300 | 72.300 | 71.040 | 71.729 | 69.805 | 32,928 |
| 2025-07-29 | 72.480 | 72.480 | 71.460 | 71.923 | 69.274 | 3,774,618 |
| 2025-07-28 | 79.010 | 79.060 | 71.080 | 71.080 | 68.462 | 1,159,947 |
| 2025-07-25 | 78.230 | 79.500 | 77.480 | 78.400 | 75.512 | 679,448 |
| 2025-07-24 | 78.140 | 79.060 | 78.140 | 78.820 | 75.917 | 932,118 |
| 2025-07-23 | 78.560 | 79.140 | 78.260 | 78.360 | 75.474 | 161,401 |
| 2025-07-22 | 77.320 | 78.320 | 76.660 | 77.860 | 74.992 | 2,654 |
| 2025-07-21 | 77.170 | 77.480 | 76.540 | 76.940 | 74.106 | 5,345 |
| 2025-07-18 | 77.010 | 77.580 | 76.500 | 77.014 | 74.178 | 574,482 |
| 2025-07-17 | 76.000 | 76.900 | 75.620 | 76.310 | 73.499 | 13,892 |
| 2025-07-16 | 75.870 | 76.000 | 75.000 | 75.423 | 72.645 | 64,227 |
| 2025-07-15 | 75.830 | 76.100 | 75.280 | 75.420 | 72.642 | 453,494 |
| 2025-07-14 | 75.410 | 75.880 | 74.760 | 75.440 | 72.661 | 3,802 |
| 2025-07-11 | 75.640 | 75.680 | 74.840 | 75.480 | 72.700 | 126,490 |
| 2025-07-10 | 75.000 | 75.680 | 75.000 | 75.640 | 72.854 | 268,498 |
| 2025-07-09 | 76.060 | 76.060 | 74.840 | 75.040 | 72.276 | 53,051 |
| 2025-07-08 | 75.950 | 76.040 | 74.760 | 75.700 | 72.912 | 55,713 |
| 2025-07-07 | 76.980 | 76.980 | 75.860 | 75.960 | 73.162 | 104,953 |
| 2025-07-04 | 76.640 | 77.460 | 76.640 | 76.720 | 73.894 | 449,425 |
| 2025-07-03 | 76.840 | 77.280 | 76.000 | 76.900 | 74.068 | 4,664 |
| 2025-07-02 | 75.820 | 76.700 | 75.820 | 76.580 | 73.759 | 142,845 |
| 2025-07-01 | 74.020 | 75.760 | 74.020 | 75.760 | 72.970 | 161,963 |
| 2025-06-30 | 73.970 | 74.520 | 73.800 | 74.020 | 71.294 | 454,679 |
| 2025-06-27 | 73.160 | 74.160 | 73.160 | 73.600 | 70.889 | 8,513 |
| 2025-06-26 | 72.640 | 73.300 | 72.640 | 72.921 | 70.236 | 43,615 |
| 2025-06-25 | 75.150 | 75.320 | 72.900 | 72.900 | 70.215 | 95,937 |
| 2025-06-24 | 76.230 | 77.180 | 75.620 | 76.217 | 73.409 | 274,659 |
| 2025-06-23 | 74.000 | 75.360 | 73.720 | 73.900 | 71.178 | 93,542 |
| 2025-06-20 | 75.180 | 75.180 | 74.460 | 74.560 | 71.814 | 27,348 |
| 2025-06-19 | 74.540 | 75.300 | 74.540 | 74.940 | 72.180 | 357,070 |
| 2025-06-18 | 75.550 | 75.760 | 74.540 | 75.360 | 72.584 | 221,407 |
| 2025-06-17 | 75.810 | 75.920 | 75.180 | 75.368 | 72.592 | 193,150 |
| 2025-06-16 | 77.920 | 77.920 | 75.600 | 77.404 | 74.553 | 39,387 |
| 2025-06-13 | 79.090 | 81.540 | 78.100 | 78.335 | 75.450 | 1,085,802 |
| 2025-06-12 | 80.080 | 81.540 | 79.740 | 80.180 | 77.227 | 61,911 |
| 2025-06-11 | 79.810 | 80.520 | 79.000 | 80.148 | 77.196 | 57,079 |
| 2025-06-10 | 79.320 | 80.200 | 79.240 | 79.490 | 76.562 | 749,002 |
| 2025-06-09 | 79.410 | 80.000 | 78.500 | 79.460 | 76.533 | 15,155 |
| 2025-06-06 | 78.770 | 79.320 | 78.760 | 79.040 | 76.129 | 36,272 |
| 2025-06-05 | 81.070 | 81.340 | 79.280 | 79.656 | 76.722 | 16,122 |
| 2025-06-04 | 78.980 | 81.600 | 78.160 | 81.080 | 78.094 | 237,276 |
| 2025-06-03 | 78.230 | 78.500 | 75.140 | 78.040 | 75.166 | 3,178 |
| 2025-06-02 | 78.140 | 78.220 | 77.280 | 78.100 | 75.223 | 640,383 |
| 2025-05-30 | 77.900 | 78.860 | 77.900 | 78.420 | 75.532 | 375,776 |
| 2025-05-29 | 77.240 | 77.660 | 75.140 | 77.460 | 74.607 | 285,041 |
| 2025-05-28 | 77.010 | 77.600 | 76.620 | 77.020 | 74.183 | 727,817 |
| 2025-05-27 | 77.010 | 77.400 | 76.740 | 76.885 | 74.053 | 83,033 |
| 2025-05-23 | 78.290 | 78.480 | 75.740 | 76.260 | 73.451 | 234,999 |
| 2025-05-22 | 78.700 | 78.700 | 77.680 | 78.460 | 75.570 | 678,062 |
| 2025-05-21 | 78.900 | 78.900 | 78.160 | 78.613 | 75.717 | 89,714 |
| 2025-05-20 | 77.490 | 78.760 | 77.320 | 77.340 | 74.491 | 161,751 |
| 2025-05-19 | 79.130 | 79.400 | 78.600 | 78.849 | 75.945 | 67,301 |
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.