Heineken historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	95.500	95.640	93.900	94.560	88.965	547,473
2024-06-12	94.460	96.200	94.040	95.580	89.925	505,338
2024-06-11	94.940	95.240	93.580	94.440	88.852	533,078
2024-06-10	93.540	94.760	93.500	94.760	89.153	446,335
2024-06-07	94.580	94.820	93.780	94.500	88.908	281,271
2024-06-06	94.440	95.480	94.320	94.660	89.059	382,657
2024-06-05	91.680	93.980	90.960	93.980	88.419	712,522
2024-06-04	90.780	91.340	90.240	91.120	85.728	560,414
2024-06-03	92.260	92.480	91.200	91.240	85.841	504,516
2024-05-31	91.800	92.060	91.380	91.880	86.443	1,156,887
2024-05-30	92.180	92.660	91.420	91.700	86.274	372,970
2024-05-29	93.100	93.240	91.640	92.340	86.876	469,928
2024-05-28	94.760	94.780	93.340	93.380	87.855	322,890
2024-05-27	94.500	94.860	94.220	94.560	88.965	177,064
2024-05-24	94.280	95.120	94.080	94.600	89.003	284,911
2024-05-23	94.920	95.260	94.360	94.460	88.871	358,004
2024-05-22	96.160	96.400	94.500	95.000	89.379	427,682
2024-05-21	96.340	96.620	96.000	96.360	90.658	542,058
2024-05-20	96.420	97.500	96.380	96.700	90.978	642,586
2024-05-17	95.200	96.520	94.960	96.520	90.809	869,197
2024-05-16	94.500	95.400	94.460	95.340	89.699	977,032
2024-05-15	93.860	94.860	93.380	94.860	89.247	734,182
2024-05-14	94.020	94.300	93.480	93.960	88.400	339,058
2024-05-13	93.720	94.700	93.600	94.100	88.532	377,718
2024-05-10	93.600	93.860	93.060	93.760	88.212	547,455
2024-05-09	92.360	93.560	92.120	93.480	87.949	391,529
2024-05-08	91.600	93.080	91.600	92.580	87.102	658,217
2024-05-07	89.840	90.940	89.540	90.680	85.314	633,243
2024-05-06	90.720	90.760	89.560	89.560	84.261	384,657
2024-05-03	90.660	91.040	90.220	90.380	85.032	645,143
2024-05-02	91.380	91.460	89.920	90.580	85.220	805,623
2024-04-30	91.640	91.940	90.820	91.300	85.898	842,875
2024-04-29	90.460	91.880	90.100	91.240	85.841	517,337
2024-04-26	93.000	93.960	91.400	91.400	85.013	569,588
2024-04-25	93.000	93.260	91.960	92.800	86.316	840,491
2024-04-24	91.520	92.620	90.460	92.460	85.999	1,536,651
2024-04-23	91.540	91.940	90.640	90.680	84.344	957,562
2024-04-22	90.060	91.300	89.980	91.200	84.827	679,773
2024-04-19	88.380	89.920	88.280	89.640	83.376	929,737
2024-04-18	87.660	88.400	87.520	88.000	81.851	595,717
2024-04-17	87.020	87.260	86.660	87.160	81.070	618,890
2024-04-16	87.120	87.460	86.580	86.880	80.809	700,988
2024-04-15	88.020	88.260	87.460	87.640	81.516	527,139
2024-04-12	88.140	88.960	87.660	88.000	81.851	684,653
2024-04-11	87.300	88.540	87.180	87.820	81.684	856,362
2024-04-10	88.340	88.720	87.600	87.960	81.814	551,899
2024-04-09	86.940	88.040	86.920	87.840	81.702	499,831
2024-04-08	86.920	87.240	86.760	87.100	81.014	276,399
2024-04-05	87.300	87.780	86.920	87.120	81.032	383,838
2024-04-04	87.960	88.560	87.720	88.060	81.907	420,815
2024-04-03	88.780	89.320	87.980	88.120	81.963	452,594
2024-04-02	89.400	89.780	88.820	88.980	82.763	462,411
2024-03-28	89.560	90.360	89.160	89.340	83.097	465,982
2024-03-27	89.160	90.420	89.040	89.700	83.432	668,664
2024-03-26	86.580	89.120	86.020	88.720	82.521	999,903
2024-03-25	86.540	86.880	86.120	86.600	80.549	351,387
2024-03-22	84.200	86.780	84.140	86.380	80.344	550,833
2024-03-21	84.740	84.900	84.060	84.320	78.428	440,729
2024-03-20	84.400	84.660	84.120	84.200	78.317	377,925
2024-03-19	84.260	84.720	83.920	84.620	78.707	495,701

← NewerPage 11 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.