Heineken historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	79.130	79.400	78.600	78.849	75.945	67,301
2025-05-16	79.010	79.420	77.923	78.674	75.776	224,963
2025-05-15	77.680	78.520	77.680	78.520	75.628	1,070,280
2025-05-14	77.760	77.760	77.240	77.699	74.837	174,351
2025-05-13	78.250	79.000	77.860	78.221	75.340	19,601
2025-05-12	78.960	80.180	78.300	79.296	76.375	217,931
2025-05-09	79.050	79.460	78.500	78.977	76.068	24,254
2025-05-08	79.490	79.700	78.420	78.520	75.628	430,031
2025-05-07	79.660	79.660	78.400	78.560	75.666	20,699
2025-05-06	79.490	79.980	79.020	79.240	76.321	1,217,220
2025-05-02	79.010	79.420	78.420	79.220	76.302	43,845
2025-04-30	78.230	79.080	77.940	78.700	75.801	458,495
2025-04-29	77.430	78.080	77.400	77.540	74.684	3,059,863
2025-04-28	77.280	78.080	77.080	77.100	74.260	3,306,234
2025-04-25	77.070	77.940	76.780	76.780	73.952	1,082,625
2025-04-24	77.480	78.160	77.480	77.806	74.940	143,054
2025-04-23	78.420	78.420	77.340	77.580	74.723	153,960
2025-04-22	79.260	79.700	78.560	78.915	74.881	2,051,228
2025-04-17	78.540	79.200	77.480	78.920	74.886	64,397
2025-04-16	76.730	78.920	75.500	78.699	74.676	152,891
2025-04-15	74.730	75.140	74.180	75.140	71.299	222,542
2025-04-14	75.100	75.100	74.060	74.964	71.133	3,042,980
2025-04-11	73.870	74.342	73.060	73.902	70.124	85,484
2025-04-10	73.880	73.880	72.560	73.041	69.307	140,867
2025-04-09	71.850	72.300	70.840	71.060	67.428	7,703
2025-04-08	72.650	73.060	72.000	73.040	69.307	682,215
2025-04-07	71.640	73.920	69.480	71.780	68.111	27,417
2025-04-04	73.810	76.000	73.000	73.784	70.013	77,562
2025-04-03	74.680	74.680	73.700	74.074	70.288	106,200
2025-04-02	74.540	74.980	74.160	74.900	71.072	824,024
2025-04-01	75.760	75.760	74.380	75.020	71.186	20,505
2025-03-31	75.200	75.400	74.840	75.124	71.284	36,191
2025-03-28	73.940	76.120	73.940	74.900	71.072	440,321
2025-03-27	75.160	75.160	74.240	74.380	70.578	334,875
2025-03-26	74.630	75.140	74.300	74.594	70.781	260,491
2025-03-25	75.900	75.900	74.860	75.312	71.463	335,059
2025-03-24	77.090	77.820	75.100	76.940	73.007	91,669
2025-03-21	77.130	77.880	77.000	77.500	73.539	186,415
2025-03-20	78.000	78.240	76.760	77.500	73.539	613,838
2025-03-19	78.860	79.000	77.500	78.130	74.137	157,284
2025-03-18	79.060	79.060	78.000	78.173	74.177	126,984
2025-03-17	79.200	79.200	78.460	78.854	74.823	765,976
2025-03-14	78.960	79.320	78.200	78.681	74.659	53,163
2025-03-13	78.100	78.560	77.600	78.044	74.055	179,822
2025-03-12	79.320	80.100	78.500	79.576	75.508	24,462
2025-03-11	80.180	81.500	79.140	79.700	75.626	160,373
2025-03-10	81.110	81.360	80.490	81.240	77.088	1,219,203
2025-03-07	80.670	81.360	79.680	80.310	76.205	68,364
2025-03-06	80.500	80.540	79.560	80.026	75.936	67,265
2025-03-05	80.880	81.200	80.040	80.584	76.465	86,586
2025-03-04	80.350	81.580	80.300	81.580	77.410	507,687
2025-03-03	80.690	81.360	80.380	80.666	76.543	141,435
2025-02-28	80.210	81.400	80.180	80.817	76.686	328,246
2025-02-27	80.900	81.640	80.500	80.700	76.575	1,275,165
2025-02-26	81.010	82.780	80.740	82.196	77.995	171,834
2025-02-25	79.600	80.820	79.600	80.320	76.215	486,186
2025-02-24	78.690	80.040	78.000	78.646	74.626	878,401
2025-02-21	77.760	78.240	77.440	77.779	73.803	2,208,417
2025-02-20	77.490	78.440	76.930	77.571	73.606	37,595
2025-02-19	78.310	78.760	77.660	78.217	74.219	361,245

← NewerPage 7 of 22 · 1,261 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.