Heineken historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	91.460	92.240	91.280	91.740	85.330	503,287
2023-12-19	90.960	91.640	90.820	91.380	84.995	520,326
2023-12-18	90.340	91.240	90.120	90.940	84.586	602,461
2023-12-15	90.760	91.000	90.100	90.560	84.232	866,253
2023-12-14	89.640	91.680	89.620	91.100	84.734	810,295
2023-12-13	87.700	89.060	87.240	88.760	82.558	774,546
2023-12-12	87.200	88.480	87.060	87.760	81.628	620,597
2023-12-11	87.300	88.320	87.240	87.420	81.312	486,476
2023-12-08	86.760	88.220	86.600	87.480	81.367	482,006
2023-12-07	85.820	87.100	85.660	86.900	80.828	625,137
2023-12-06	84.380	86.060	84.000	85.700	79.712	913,375
2023-12-05	84.320	84.660	83.640	84.360	78.465	419,165
2023-12-04	83.500	84.600	83.500	84.360	78.465	463,506
2023-12-01	83.820	83.840	82.760	83.400	77.572	601,594
2023-11-30	82.680	84.000	82.560	83.900	78.037	784,640
2023-11-29	83.180	83.680	82.660	82.720	76.940	415,595
2023-11-28	83.000	83.480	82.260	83.220	77.405	372,261
2023-11-27	83.800	84.040	83.420	83.420	77.591	339,889
2023-11-24	83.740	84.040	83.500	84.000	78.131	293,651
2023-11-23	83.820	83.960	83.300	83.660	77.814	413,797
2023-11-22	83.100	84.500	82.820	84.200	78.317	417,440
2023-11-21	82.500	83.200	82.300	82.960	77.163	544,732
2023-11-20	83.180	83.580	82.500	82.860	77.070	465,484
2023-11-17	83.320	83.960	83.140	83.220	77.405	866,438
2023-11-16	85.280	85.380	83.280	83.460	77.628	673,162
2023-11-15	86.000	86.580	85.360	85.380	79.414	503,343
2023-11-14	85.460	86.040	85.140	85.680	79.693	579,436
2023-11-13	84.740	85.520	84.660	85.280	79.321	375,193
2023-11-10	86.060	86.220	83.920	84.720	78.800	597,394
2023-11-09	86.460	87.420	86.160	86.520	80.474	464,941
2023-11-08	87.060	87.640	86.160	86.300	80.270	748,776
2023-11-07	86.480	87.240	86.340	86.780	80.716	354,841
2023-11-06	86.700	86.980	86.500	86.640	80.586	500,585
2023-11-03	86.220	87.340	85.680	86.920	80.846	512,763
2023-11-02	85.120	86.080	85.060	85.720	79.730	449,748
2023-11-01	84.760	84.940	84.360	84.740	78.819	376,878
2023-10-31	84.560	85.340	84.340	84.740	78.819	736,381
2023-10-30	83.800	84.900	83.800	84.380	78.484	376,503
2023-10-27	84.160	84.520	83.420	83.440	77.610	496,648
2023-10-26	84.700	85.900	84.360	84.360	78.465	667,042
2023-10-25	86.520	87.060	83.960	85.520	79.544	899,630
2023-10-24	83.000	84.380	82.680	84.380	78.484	810,005
2023-10-23	82.720	83.320	81.960	82.960	77.163	490,542
2023-10-20	82.940	83.040	81.760	82.640	76.866	713,314
2023-10-19	82.740	83.620	82.560	83.480	77.647	476,146
2023-10-18	82.700	83.400	82.440	83.140	77.331	394,762
2023-10-17	83.160	83.500	81.760	82.620	76.847	494,048
2023-10-16	83.260	83.460	82.540	83.020	77.219	308,521
2023-10-13	83.600	84.180	82.900	83.120	77.312	352,747
2023-10-12	84.820	85.220	84.180	84.180	78.298	437,388
2023-10-11	83.740	85.060	83.560	84.800	78.875	721,825
2023-10-10	83.060	84.960	83.000	84.580	78.670	670,792
2023-10-09	82.280	83.120	82.120	82.300	76.549	483,780
2023-10-06	83.000	83.260	81.680	82.320	76.568	855,587
2023-10-05	83.920	85.060	83.660	83.680	77.833	684,641
2023-10-04	81.700	83.500	81.560	82.740	76.959	659,500
2023-10-03	82.000	83.340	81.540	82.180	76.438	512,338
2023-10-02	83.620	83.720	82.100	82.260	76.512	568,583
2023-09-29	83.500	84.540	83.300	83.460	77.628	683,961
2023-09-28	83.420	83.480	82.060	82.700	76.921	806,019

← NewerPage 13 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.