Heineken historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	79.010	79.160	78.180	78.490	74.478	21,648
2025-02-17	79.260	79.280	78.160	78.648	74.628	408,675
2025-02-14	79.490	80.060	78.800	79.470	75.408	115,569
2025-02-13	78.310	79.900	77.880	79.000	74.962	185,087
2025-02-12	76.460	77.780	74.000	76.150	72.258	532,432
2025-02-11	69.180	69.180	67.900	67.980	64.505	303,286
2025-02-10	68.210	68.820	68.000	68.532	65.029	30,777
2025-02-07	67.140	68.120	67.140	67.974	64.500	67,886
2025-02-06	65.300	67.347	65.300	67.129	63.698	312,317
2025-02-05	65.810	67.000	64.820	65.100	61.773	943,657
2025-02-04	65.280	66.080	65.280	65.596	62.243	31,715
2025-02-03	65.220	66.280	65.120	66.080	62.702	118,296
2025-01-31	67.100	67.680	67.100	67.334	63.893	201,222
2025-01-30	67.600	67.680	66.920	67.480	64.031	1,812,264
2025-01-29	67.660	67.660	66.920	67.334	63.892	57,913
2025-01-28	67.530	68.560	67.400	68.040	64.562	234,009
2025-01-27	66.610	67.480	66.160	66.711	63.301	483,393
2025-01-24	66.210	66.500	65.880	66.220	62.835	155,337
2025-01-23	65.540	66.430	65.540	65.849	62.484	102,723
2025-01-22	65.700	66.220	65.640	65.949	62.578	340,568
2025-01-21	66.220	66.220	65.560	65.700	62.342	450,490
2025-01-20	66.820	66.820	65.820	66.621	63.216	184,847
2025-01-17	66.440	66.440	65.760	66.200	62.816	265,290
2025-01-16	64.980	65.440	64.460	65.130	61.801	747,268
2025-01-15	64.400	65.700	63.580	64.000	60.729	1,426,473
2025-01-14	65.050	65.720	64.000	64.080	60.805	223,606
2025-01-13	65.120	65.120	64.180	64.589	61.288	538,913
2025-01-10	67.010	68.000	64.980	66.409	63.015	1,072,928
2025-01-09	66.800	68.000	66.800	67.535	64.083	186,028
2025-01-08	68.520	68.520	67.160	67.583	64.129	216,251
2025-01-07	68.500	68.960	67.980	68.741	65.227	78,373
2025-01-06	67.760	68.980	66.900	66.985	63.561	186,908
2025-01-03	69.060	69.060	67.580	68.702	65.190	48,045
2025-01-02	68.750	69.060	68.140	68.678	65.168	18,589
2024-12-31	68.700	68.700	68.160	68.409	64.912	8,445
2024-12-30	68.800	69.260	68.260	68.351	64.857	26,280
2024-12-27	68.500	69.180	68.180	68.374	64.879	46,168
2024-12-24	68.300	68.680	68.300	68.590	65.084	9,356
2024-12-23	68.100	68.360	67.740	68.240	64.752	1,179,406
2024-12-20	68.730	69.500	68.200	68.674	65.164	133,927
2024-12-19	69.010	69.180	68.140	68.507	65.005	343,068
2024-12-18	70.100	70.100	69.480	69.760	66.194	177,694
2024-12-17	69.410	70.020	69.360	69.884	66.312	277,712
2024-12-16	70.400	70.400	69.200	69.845	66.275	58,084
2024-12-13	70.210	70.640	70.020	70.298	66.705	166,993
2024-12-12	68.940	70.300	68.940	70.201	66.612	87,991
2024-12-11	69.970	70.160	69.300	69.574	66.018	436,512
2024-12-10	70.000	70.700	69.400	70.287	66.694	468,402
2024-12-09	69.340	69.720	68.960	69.080	65.549	387,934
2024-12-06	68.800	69.870	68.000	69.302	65.759	58,637
2024-12-05	68.560	68.940	68.120	68.636	65.128	77,709
2024-12-04	69.400	69.400	68.480	68.653	65.144	237,556
2024-12-03	70.960	70.960	69.750	69.927	66.353	503,074
2024-12-02	70.610	70.680	69.860	70.153	66.567	41,970
2024-11-29	69.680	70.200	69.540	70.001	66.423	112,432
2024-11-28	70.610	70.680	69.840	69.860	66.289	129,183
2024-11-27	70.180	70.420	69.760	70.115	66.531	523,073
2024-11-26	69.910	70.400	68.920	69.669	66.108	201,543
2024-11-25	70.630	71.440	70.240	70.976	67.348	549,377
2024-11-22	70.210	70.840	69.900	70.459	66.858	953,397

← NewerPage 8 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.