Heineken historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	85.480	85.600	84.280	84.280	78.391	660,307
2024-03-15	85.880	86.100	85.160	85.400	79.433	1,694,512
2024-03-14	87.400	88.080	85.960	86.020	80.009	768,782
2024-03-13	86.500	87.360	85.940	87.180	81.088	522,531
2024-03-12	86.300	86.900	86.040	86.680	80.623	550,444
2024-03-11	86.780	86.900	86.040	86.160	80.140	623,428
2024-03-08	86.900	87.460	86.560	86.680	80.623	446,603
2024-03-07	86.060	87.260	85.520	86.800	80.735	405,444
2024-03-06	86.000	86.620	86.000	86.360	80.326	345,038
2024-03-05	86.720	86.800	85.780	86.100	80.084	329,317
2024-03-04	86.040	86.780	85.500	86.720	80.660	526,073
2024-03-01	85.840	86.040	84.680	85.160	79.209	410,916
2024-02-29	86.040	86.720	84.960	85.420	79.451	1,110,534
2024-02-28	87.420	87.580	86.380	86.380	80.344	584,258
2024-02-27	87.120	87.840	87.020	87.420	81.312	400,276
2024-02-26	88.880	89.020	86.840	87.000	80.921	612,736
2024-02-23	89.360	89.700	88.660	89.120	82.893	381,875
2024-02-22	88.040	89.680	87.900	89.160	82.930	665,023
2024-02-21	88.200	88.920	88.020	88.240	82.074	650,612
2024-02-20	89.000	89.100	87.760	88.160	82.000	800,769
2024-02-19	88.400	90.160	88.380	89.460	83.209	433,633
2024-02-16	88.560	89.500	88.460	88.940	82.725	754,919
2024-02-15	86.500	88.640	86.320	88.640	82.446	1,016,722
2024-02-14	87.100	89.340	87.060	87.140	81.051	1,501,117
2024-02-13	93.720	94.260	92.820	93.120	86.613	642,302
2024-02-12	94.440	94.580	93.600	93.860	87.302	339,712
2024-02-09	95.280	95.740	94.400	94.580	87.971	433,999
2024-02-08	94.420	96.120	94.420	95.460	88.790	424,168
2024-02-07	94.780	95.880	94.340	94.700	88.083	660,186
2024-02-06	93.540	95.000	92.640	94.780	88.157	693,855
2024-02-05	93.000	94.180	93.000	93.840	87.283	316,027
2024-02-02	92.840	94.320	92.820	93.020	86.520	369,318
2024-02-01	93.800	93.900	91.520	92.300	85.851	404,849
2024-01-31	92.960	93.740	92.660	93.300	86.781	565,202
2024-01-30	93.000	93.680	92.420	93.020	86.520	304,900
2024-01-29	91.880	93.080	91.500	93.060	86.557	413,522
2024-01-26	91.240	92.240	90.680	91.900	85.478	569,309
2024-01-25	90.700	91.140	90.320	90.720	84.381	364,111
2024-01-24	91.040	91.400	90.720	90.740	84.400	488,252
2024-01-23	91.340	91.820	90.700	91.160	84.790	414,176
2024-01-22	91.980	92.220	91.120	91.400	85.013	332,636
2024-01-19	91.580	91.900	91.100	91.460	85.069	320,523
2024-01-18	92.140	92.360	90.940	91.100	84.734	407,380
2024-01-17	93.000	93.240	91.800	92.420	85.962	353,592
2024-01-16	92.660	93.460	92.480	93.460	86.929	369,745
2024-01-15	93.380	93.600	93.020	93.520	86.985	219,294
2024-01-12	93.500	93.800	92.300	93.080	86.576	306,774
2024-01-11	91.200	93.020	91.040	93.020	86.520	472,983
2024-01-10	90.800	91.280	90.340	91.040	84.679	375,370
2024-01-09	90.140	91.120	89.960	90.800	84.455	394,516
2024-01-08	89.720	90.180	89.700	90.180	83.879	278,027
2024-01-05	89.460	89.680	88.440	89.680	83.414	492,406
2024-01-04	90.300	91.400	90.160	90.220	83.916	373,843
2024-01-03	91.480	92.040	90.540	90.640	84.307	435,992
2024-01-02	92.180	92.280	90.020	91.060	84.697	433,008
2023-12-29	91.860	92.240	91.700	91.940	85.516	200,956
2023-12-28	92.320	92.620	91.820	91.840	85.423	267,529
2023-12-27	91.240	92.100	91.220	92.100	85.665	296,672
2023-12-22	91.160	91.980	91.040	91.780	85.367	304,901
2023-12-21	91.320	91.700	90.900	91.140	84.772	405,287

← NewerPage 12 of 22 · 1,284 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.