Heineken historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	74.360	76.160	74.200	76.100	76.100	675,223
2026-10-15	74.780	75.440	74.080	74.780	74.780	676,711
2026-10-14	72.500	74.000	72.080	73.720	73.720	691,491
2026-10-13	72.740	73.200	72.280	72.560	72.560	627,479
2026-10-12	71.440	72.400	71.300	72.240	72.240	413,938
2026-10-09	71.440	71.640	70.680	71.120	71.120	433,532
2026-10-08	69.900	71.300	69.820	70.780	70.780	535,861
2026-10-07	69.840	71.060	69.520	70.460	70.460	530,937
2026-10-06	70.300	70.500	69.840	70.240	70.240	513,947
2026-10-05	70.180	70.800	69.760	69.960	69.960	625,079
2026-10-02	69.240	70.560	69.080	69.660	69.660	777,750
2026-10-01	69.500	69.980	68.760	69.020	69.020	508,735
2026-09-30	69.900	70.600	69.800	69.820	69.820	648,012
2026-09-29	69.980	70.220	69.160	69.480	69.480	707,941
2026-09-28	71.020	71.900	70.260	70.380	70.380	469,417
2026-09-25	71.100	71.540	70.580	70.580	70.580	345,643
2026-09-24	71.000	71.860	71.000	71.200	71.200	356,793
2026-09-23	71.500	71.580	70.860	70.920	70.920	440,206
2026-09-22	71.240	72.440	71.200	71.700	71.700	473,696
2026-09-21	70.540	71.220	70.140	71.080	71.080	451,597
2026-09-18	70.980	71.100	70.160	70.740	70.740	1,148,747
2026-09-17	72.540	72.600	71.360	71.360	71.360	577,517
2026-09-16	71.880	72.260	71.360	71.680	71.680	725,670
2026-09-15	71.560	72.160	71.460	71.880	71.880	533,532
2026-09-14	70.560	72.760	70.560	72.040	72.040	759,572
2026-09-11	71.140	71.260	70.160	70.280	70.280	458,168
2026-09-10	71.380	71.860	70.980	71.040	71.040	521,697
2026-09-09	72.360	72.560	71.300	71.400	71.400	629,803
2026-09-08	72.500	73.980	72.320	73.220	73.220	609,550
2026-09-07	72.500	72.860	72.080	72.260	72.260	415,163
2026-09-04	72.580	73.640	72.280	73.020	73.020	517,961
2026-09-03	72.600	73.220	72.360	72.740	72.740	402,270
2026-09-02	72.400	72.940	71.660	72.940	72.940	543,866
2026-09-01	72.920	73.360	72.320	72.620	72.620	522,066
2026-08-31	72.480	72.700	72.300	72.700	72.700	1,623,263
2026-08-28	72.500	72.740	71.960	72.260	72.260	519,166
2026-08-27	72.200	72.360	71.540	72.140	72.140	617,544
2026-08-26	72.640	73.020	72.340	72.820	72.820	533,106
2026-08-25	73.120	73.400	72.020	72.420	72.420	454,831
2026-08-24	72.700	73.740	72.520	73.600	73.600	332,914
2026-08-21	71.800	72.600	71.680	72.420	72.420	461,019
2026-08-20	72.160	72.200	71.400	71.780	71.780	522,172
2026-08-19	72.220	72.320	71.140	71.980	71.980	686,567
2026-08-18	72.100	72.480	71.240	72.240	72.240	737,751
2026-08-17	73.080	73.200	72.220	72.320	72.320	981,677
2026-08-14	74.040	74.040	73.240	73.520	73.520	1,588,283
2026-08-13	74.400	74.400	73.280	73.900	73.900	2,190,122
2026-08-12	75.020	75.180	73.440	73.940	73.940	897,851
2026-08-11	76.480	76.580	74.840	74.840	74.840	781,825
2026-08-10	77.020	77.080	75.780	76.580	76.580	659,633
2026-08-07	77.880	78.400	76.960	77.140	77.140	844,556
2026-08-06	79.760	79.900	78.360	78.580	77.820	1,274,994
2026-08-05	78.280	80.440	78.280	79.400	78.632	2,037,484
2026-08-04	77.560	77.900	76.740	77.700	76.949	1,590,962
2026-08-03	77.980	78.860	77.520	78.080	77.325	1,135,224
2026-07-31	78.660	79.240	78.380	78.540	77.780	1,126,416
2026-07-30	79.480	80.120	78.920	79.000	78.236	1,013,547
2026-07-29	79.360	80.020	78.280	80.020	79.246	788,495
2026-07-28	77.520	79.680	77.520	79.680	78.909	988,965
2026-07-27	76.500	77.100	75.660	76.900	76.156	835,775

Page 1 of 5 · 254 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.