Heineken historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	84.600	84.640	83.460	83.460	77.628	712,122
2023-09-26	85.000	85.500	84.640	84.640	78.726	585,641
2023-09-25	86.720	86.840	85.080	85.480	79.507	477,798
2023-09-22	86.800	87.040	86.280	86.620	80.567	353,246
2023-09-21	87.260	87.820	87.080	87.260	81.163	661,876
2023-09-20	86.320	87.880	86.220	87.260	81.163	578,505
2023-09-19	85.380	86.120	85.360	86.120	80.102	533,148
2023-09-18	84.940	85.920	84.440	85.620	79.637	550,937
2023-09-15	85.780	86.040	84.440	85.000	79.061	1,680,742
2023-09-14	85.240	85.460	84.960	85.300	79.340	605,048
2023-09-13	85.500	85.740	85.000	85.320	79.358	463,516
2023-09-12	87.000	87.160	85.800	85.800	79.805	663,638
2023-09-11	87.060	87.620	86.600	86.700	80.642	668,433
2023-09-08	87.040	87.300	86.520	87.000	80.921	408,471
2023-09-07	87.720	87.740	85.460	86.520	80.474	777,204
2023-09-06	88.060	88.240	87.040	87.940	81.795	422,431
2023-09-05	88.560	88.980	88.240	88.280	82.111	452,536
2023-09-04	89.800	90.120	88.580	88.820	82.614	304,509
2023-09-01	89.960	90.540	89.480	89.560	83.302	445,828
2023-08-31	91.180	91.460	89.820	89.820	83.544	2,790,648
2023-08-30	89.440	91.000	89.420	90.660	84.325	641,227
2023-08-29	91.320	91.800	90.540	90.560	84.232	643,752
2023-08-28	89.540	90.000	89.400	89.900	83.618	456,121
2023-08-25	88.640	89.820	88.480	89.520	83.265	504,911
2023-08-24	89.440	89.700	88.540	88.840	82.632	429,986
2023-08-23	89.480	90.120	88.940	88.940	82.725	409,767
2023-08-22	89.220	90.020	89.040	89.300	83.060	479,061
2023-08-21	89.100	90.100	88.700	88.840	82.632	528,985
2023-08-18	89.200	89.300	88.280	89.120	82.893	616,661
2023-08-17	89.880	90.400	89.300	89.300	83.060	701,351
2023-08-16	90.520	90.680	89.700	90.340	84.028	704,108
2023-08-15	90.920	91.200	90.020	90.340	84.028	799,925
2023-08-14	90.040	91.060	89.600	90.960	84.604	894,015
2023-08-11	90.400	90.740	89.740	90.040	83.748	859,008
2023-08-10	90.000	90.600	89.480	90.600	84.269	699,104
2023-08-09	89.700	90.540	89.520	89.780	83.507	584,062
2023-08-08	89.500	90.200	89.260	89.500	83.246	419,035
2023-08-07	89.500	89.600	89.040	89.500	83.246	606,830
2023-08-04	89.900	90.120	89.080	89.720	83.451	838,553
2023-08-03	89.360	90.200	88.920	89.600	83.339	1,067,313
2023-08-02	87.840	90.500	87.500	89.300	83.060	1,391,310
2023-08-01	89.160	89.980	88.540	89.080	82.214	1,114,656
2023-07-31	91.240	92.560	88.900	89.140	82.269	2,759,181
2023-07-28	97.720	97.880	96.460	96.860	89.394	738,362
2023-07-27	98.560	99.300	98.000	98.000	90.446	799,657
2023-07-26	98.000	98.320	96.960	98.120	90.557	315,031
2023-07-25	97.900	98.700	97.900	98.100	90.538	333,087
2023-07-24	98.440	98.740	97.440	98.200	90.631	433,680
2023-07-21	98.000	98.880	97.740	98.880	91.258	627,910
2023-07-20	97.600	98.360	96.780	97.460	89.948	485,991
2023-07-19	97.800	98.200	97.340	97.740	90.206	525,963
2023-07-18	96.160	97.740	96.120	97.360	89.856	544,676
2023-07-17	97.220	97.480	96.500	96.580	89.136	348,700
2023-07-14	97.640	98.320	97.220	97.220	89.726	666,050
2023-07-13	94.600	96.140	94.600	95.720	88.342	473,017
2023-07-12	94.080	94.900	93.700	94.880	87.567	565,685
2023-07-11	94.300	94.580	93.740	93.740	86.515	388,235
2023-07-10	94.420	95.260	94.000	94.000	86.755	509,147
2023-07-07	94.460	95.080	93.960	94.660	87.364	732,472
2023-07-06	95.220	95.220	93.860	94.340	87.068	640,637

← NewerPage 14 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.