Heineken historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	95.860	96.140	94.820	95.340	87.991	505,025
2023-07-04	95.880	96.340	95.680	96.100	88.693	633,175
2023-07-03	94.400	96.660	94.400	96.040	88.637	643,348
2023-06-30	93.520	94.580	93.400	94.180	86.921	835,056
2023-06-29	93.080	93.700	92.380	93.300	86.108	366,210
2023-06-28	92.820	93.560	92.440	93.000	85.832	647,679
2023-06-27	94.040	94.100	92.240	92.720	85.573	759,051
2023-06-26	95.060	95.140	93.600	94.000	86.755	710,025
2023-06-23	95.060	96.000	94.940	95.460	88.102	381,617
2023-06-22	93.780	95.300	93.620	95.100	87.770	862,733
2023-06-21	93.900	94.100	93.440	94.020	86.773	465,981
2023-06-20	94.120	94.500	93.760	94.140	86.884	466,706
2023-06-19	95.300	95.300	93.800	94.120	86.865	535,326
2023-06-16	94.700	95.640	94.500	95.500	88.139	1,365,814
2023-06-15	93.560	94.720	93.200	94.660	87.364	700,147
2023-06-14	93.820	94.020	93.440	93.940	86.699	645,652
2023-06-13	93.140	94.140	92.560	93.980	86.736	719,159
2023-06-12	93.560	93.660	92.940	92.940	85.776	554,664
2023-06-09	94.340	94.500	92.620	93.100	85.924	661,144
2023-06-08	95.000	95.040	93.920	94.100	86.847	547,380
2023-06-07	95.000	95.660	94.760	95.280	87.936	643,652
2023-06-06	94.760	95.540	94.700	95.360	88.010	659,260
2023-06-05	94.980	95.060	94.220	94.880	87.567	595,508
2023-06-02	94.920	95.000	94.100	94.320	87.050	1,431,713
2023-06-01	95.000	95.000	94.080	94.500	87.216	804,609
2023-05-31	93.700	95.620	93.660	94.480	87.198	3,595,898
2023-05-30	100.00	100.20	96.200	96.600	89.154	1,002,442
2023-05-29	99.520	99.740	99.300	99.600	91.923	186,822
2023-05-26	99.320	100.00	98.780	99.560	91.886	540,083
2023-05-25	100.15	100.30	98.920	99.480	91.812	393,903
2023-05-24	101.35	101.35	99.620	100.50	92.754	588,175
2023-05-23	102.00	102.15	101.10	101.55	93.723	524,697
2023-05-22	101.50	102.50	101.50	101.90	94.046	630,431
2023-05-19	101.60	101.95	101.20	101.20	93.400	491,294
2023-05-18	102.15	102.55	101.35	101.55	93.723	619,521
2023-05-17	104.80	104.80	101.25	101.65	93.815	890,287
2023-05-16	104.85	105.00	104.20	104.30	96.261	435,147
2023-05-15	104.40	105.45	104.30	104.90	96.814	454,994
2023-05-12	103.95	104.65	103.25	103.65	95.661	420,391
2023-05-11	102.70	103.80	102.70	103.75	95.753	395,087
2023-05-10	103.10	103.75	101.80	102.55	94.645	536,423
2023-05-09	105.30	105.30	103.20	103.30	95.338	623,333
2023-05-08	104.15	105.70	104.15	105.05	96.953	510,872
2023-05-05	106.00	106.30	103.90	104.40	96.353	534,282
2023-05-04	104.65	105.40	103.80	105.40	97.276	588,794
2023-05-03	103.60	105.10	103.60	104.60	96.537	481,878
2023-05-02	104.30	104.35	103.40	103.60	95.615	467,521
2023-04-28	103.80	104.60	103.55	104.05	96.030	602,214
2023-04-27	103.30	104.30	103.05	104.10	96.076	470,415
2023-04-26	104.45	105.10	103.90	104.25	96.214	642,900
2023-04-25	103.25	105.00	102.60	104.65	96.584	638,933
2023-04-24	102.25	103.60	101.95	103.25	95.292	692,431
2023-04-21	102.20	103.30	102.15	102.85	93.787	689,606
2023-04-20	103.05	103.20	101.60	102.75	93.696	696,334
2023-04-19	102.90	104.20	101.85	103.85	94.699	1,010,762
2023-04-18	99.760	100.05	99.080	99.900	91.097	805,718
2023-04-17	101.35	102.00	99.300	99.740	90.951	1,205,436
2023-04-14	101.85	101.90	100.55	101.20	92.283	526,278
2023-04-13	100.70	101.25	100.10	101.20	92.283	677,669
2023-04-12	101.65	101.65	100.20	100.75	91.872	674,830

← NewerPage 15 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.