Heineken historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	69.780	70.200	69.480	69.918	66.344	866,363
2024-11-20	71.200	71.340	69.540	70.236	66.646	901,299
2024-11-19	71.640	73.580	70.320	70.909	67.285	2,793,730
2024-11-18	71.090	72.700	71.000	71.351	67.704	1,907,775
2024-11-15	71.830	73.580	70.800	71.526	67.870	471,377
2024-11-14	71.970	73.580	70.800	71.885	68.211	145,591
2024-11-13	71.810	72.700	70.800	71.390	67.741	100,798
2024-11-12	72.520	72.520	71.940	72.295	68.599	71,969
2024-11-11	73.260	73.260	70.800	72.844	69.121	37,371
2024-11-08	72.690	72.820	72.000	72.435	68.733	54,492
2024-11-07	72.520	73.200	72.520	72.993	69.262	78,359
2024-11-06	74.290	74.500	71.840	72.160	68.472	170,087
2024-11-05	74.680	74.680	74.040	74.200	70.407	22,205
2024-11-04	75.240	75.480	74.460	74.800	70.977	131,933
2024-11-01	75.160	75.900	75.160	75.588	71.724	42,253
2024-10-31	75.490	76.520	75.140	75.309	71.460	69,401
2024-10-30	77.740	80.080	76.140	76.160	72.267	363,399
2024-10-29	79.760	80.260	78.340	78.360	74.355	54,222
2024-10-28	79.950	80.180	78.740	79.596	75.528	25,388
2024-10-25	78.900	81.000	78.500	79.139	75.094	72,739
2024-10-24	79.120	80.980	79.120	80.460	76.348	231,580
2024-10-23	78.140	80.260	77.320	79.000	74.962	1,235,073
2024-10-22	77.380	80.260	76.500	77.360	73.406	194,554
2024-10-21	78.900	78.900	77.460	77.740	73.767	228,229
2024-10-18	77.910	80.260	76.500	78.330	74.326	25,505
2024-10-17	77.050	80.260	76.500	78.221	74.223	640,679
2024-10-16	77.430	77.760	77.080	77.393	73.437	245,915
2024-10-15	77.090	78.260	76.500	77.543	73.580	335,620
2024-10-14	76.750	77.160	76.680	76.982	73.047	80,869
2024-10-11	77.010	80.260	76.600	77.125	73.183	20,316
2024-10-10	77.150	77.600	76.640	76.888	72.958	46,014
2024-10-09	77.240	77.760	76.920	77.487	73.527	97,626
2024-10-08	78.000	78.260	76.940	77.546	73.582	716,171
2024-10-07	78.610	79.040	78.240	78.642	74.622	60,061
2024-10-04	78.720	78.720	77.460	78.440	74.431	126,417
2024-10-03	79.240	79.240	78.320	78.740	74.715	106,138
2024-10-02	78.860	79.440	78.480	78.680	74.658	62,417
2024-10-01	79.010	82.760	78.420	78.948	74.913	224,585
2024-09-30	81.020	81.020	79.260	79.719	75.645	429,587
2024-09-27	79.490	80.880	79.160	80.066	75.974	55,023
2024-09-26	78.300	79.340	78.300	79.027	74.988	127,740
2024-09-25	78.080	78.100	77.040	77.657	73.688	80,697
2024-09-24	78.400	78.400	76.900	78.274	74.273	242,615
2024-09-23	79.010	81.420	77.520	78.967	74.931	790,781
2024-09-20	81.050	81.420	77.520	80.003	75.914	33,607
2024-09-19	80.880	81.400	80.740	81.006	76.866	128,145
2024-09-18	81.600	81.600	80.320	80.928	76.792	104,508
2024-09-17	82.610	83.600	81.320	81.622	77.450	45,452
2024-09-16	81.620	82.620	81.620	82.480	78.264	86,220
2024-09-13	83.240	83.880	81.800	82.272	78.067	44,509
2024-09-12	82.730	83.300	82.420	83.017	78.774	31,399
2024-09-11	82.580	82.580	81.760	82.293	78.087	56,700
2024-09-10	82.020	82.780	81.760	82.480	78.264	31,101
2024-09-09	81.080	82.200	81.080	81.727	77.550	186,589
2024-09-06	82.020	83.040	81.080	82.466	78.251	47,211
2024-09-05	81.500	82.400	81.500	82.089	77.893	104,521
2024-09-04	80.820	81.620	80.640	81.372	77.213	210,926
2024-09-03	81.760	81.760	80.820	81.093	76.948	319,999
2024-09-02	81.300	82.260	79.600	80.900	76.765	13,608
2024-08-30	81.453	82.140	81.453	81.740	77.562	50,437

← NewerPage 9 of 22 · 1,264 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.