Heineken historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	81.500	82.460	81.500	82.340	78.126	530,009
2024-09-04	81.000	81.620	80.640	81.500	77.329	543,433
2024-09-03	81.520	81.780	80.740	81.440	77.272	358,274
2024-09-02	81.240	81.420	80.660	81.420	77.253	323,314
2024-08-30	81.840	82.180	81.460	81.460	77.291	1,012,896
2024-08-29	81.540	82.620	81.520	82.020	77.822	552,818
2024-08-28	81.740	81.980	81.480	81.760	77.575	221,207
2024-08-27	80.740	81.700	80.520	81.540	77.366	518,937
2024-08-26	79.820	80.740	79.800	80.620	76.494	307,510
2024-08-23	79.700	80.300	79.620	79.800	75.716	263,795
2024-08-22	80.500	80.620	79.600	79.600	75.526	343,369
2024-08-21	79.420	80.620	79.260	80.620	76.494	538,656
2024-08-20	79.860	80.080	79.220	79.220	75.165	329,267
2024-08-19	79.760	80.280	79.520	79.760	75.678	506,774
2024-08-16	79.840	79.920	79.340	79.680	75.602	341,714
2024-08-15	80.080	80.180	79.540	79.900	75.810	357,141
2024-08-14	79.860	80.280	79.240	79.760	75.678	485,802
2024-08-13	79.180	79.600	79.020	79.460	75.393	299,143
2024-08-12	80.000	80.100	79.320	79.320	75.260	391,903
2024-08-09	80.780	81.020	79.720	79.720	75.640	647,454
2024-08-08	80.620	80.920	80.100	80.820	76.683	592,808
2024-08-07	80.000	80.800	79.660	80.800	76.664	844,292
2024-08-06	80.280	80.500	79.360	80.000	75.905	899,406
2024-08-05	80.700	81.000	78.820	80.040	75.943	972,482
2024-08-02	81.320	82.940	80.880	81.380	77.215	936,044
2024-08-01	82.420	82.480	81.300	81.420	77.253	644,314
2024-07-31	82.540	82.880	81.700	82.020	77.822	788,219
2024-07-30	82.220	83.180	81.980	81.980	77.129	1,124,941
2024-07-29	85.560	86.180	81.500	81.500	76.678	2,039,680
2024-07-26	89.680	91.100	89.300	90.700	85.333	735,136
2024-07-25	88.920	90.040	88.720	89.680	84.374	557,578
2024-07-24	89.060	89.920	88.940	89.080	83.809	303,891
2024-07-23	89.880	90.460	89.480	89.660	84.355	333,924
2024-07-22	89.920	90.640	89.880	90.060	84.731	298,981
2024-07-19	89.260	89.980	89.020	89.420	84.129	501,848
2024-07-18	90.140	90.820	89.680	89.720	84.411	503,252
2024-07-17	88.400	90.240	88.260	89.500	84.204	839,749
2024-07-16	88.340	88.960	88.280	88.600	83.358	480,297
2024-07-15	89.340	90.000	88.760	88.760	83.508	427,953
2024-07-12	89.740	90.180	88.280	89.340	84.054	619,922
2024-07-11	89.660	90.180	89.240	89.440	84.148	682,224
2024-07-10	88.900	89.260	88.560	89.260	83.979	626,096
2024-07-09	88.880	89.020	88.540	88.900	83.640	520,243
2024-07-08	90.040	90.240	88.540	88.720	83.470	644,831
2024-07-05	90.540	90.620	89.700	89.700	84.392	353,541
2024-07-04	90.180	90.860	90.040	90.300	84.957	290,691
2024-07-03	90.360	90.660	89.720	89.960	84.637	587,216
2024-07-02	89.400	90.180	88.940	90.020	84.694	652,655
2024-07-01	90.800	91.120	89.540	89.800	84.487	578,794
2024-06-28	91.520	91.920	90.100	90.300	84.957	604,682
2024-06-27	93.360	93.680	91.240	91.580	86.161	755,148
2024-06-26	94.280	94.580	92.660	93.380	87.855	562,376
2024-06-25	92.260	93.840	92.100	93.560	88.024	540,715
2024-06-24	92.940	93.160	91.960	92.500	87.027	557,362
2024-06-21	93.840	93.860	92.780	92.940	87.441	1,120,583
2024-06-20	92.880	93.960	92.340	93.820	88.269	596,533
2024-06-19	92.500	92.820	91.700	92.700	87.215	783,429
2024-06-18	93.580	93.860	92.060	92.460	86.989	717,662
2024-06-17	94.880	94.960	93.300	93.880	88.325	524,862
2024-06-14	94.340	95.200	93.940	94.840	89.228	702,734

← NewerPage 10 of 22 · 1,281 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.