Heineken historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	101.40	101.95	100.75	101.80	92.830	441,133
2023-04-06	101.55	102.10	100.90	101.55	92.602	600,539
2023-04-05	99.880	101.60	99.360	101.60	92.647	965,693
2023-04-04	99.060	99.900	98.980	99.860	91.061	616,629
2023-04-03	98.780	98.980	98.160	98.620	89.930	480,377
2023-03-31	97.680	99.600	97.660	99.060	90.331	643,776
2023-03-30	98.600	98.820	97.360	97.580	88.982	518,694
2023-03-29	96.760	98.580	96.760	98.440	89.766	524,812
2023-03-28	97.780	97.920	95.940	96.700	88.179	587,277
2023-03-27	98.100	98.820	97.600	97.600	89.000	716,418
2023-03-24	97.920	98.300	97.460	97.740	89.127	621,637
2023-03-23	97.940	98.020	96.860	97.640	89.036	439,229
2023-03-22	96.640	98.120	96.560	97.880	89.255	446,490
2023-03-21	95.800	96.760	95.560	96.580	88.070	583,056
2023-03-20	95.600	95.660	94.180	95.080	86.702	854,169
2023-03-17	97.000	97.380	95.080	95.140	86.757	1,629,269
2023-03-16	96.680	97.800	96.100	97.620	89.018	805,130
2023-03-15	96.820	97.140	94.740	95.620	87.194	945,080
2023-03-14	95.760	97.080	95.560	96.680	88.161	607,252
2023-03-13	98.440	98.440	95.480	96.060	87.595	959,416
2023-03-10	98.500	99.060	97.400	98.680	89.985	649,129
2023-03-09	98.140	99.400	98.140	98.940	90.222	456,028
2023-03-08	97.940	98.800	97.940	98.300	89.638	492,370
2023-03-07	97.940	98.200	97.240	97.420	88.836	636,572
2023-03-06	98.860	98.880	98.000	98.120	89.474	453,215
2023-03-03	99.380	99.400	98.140	98.560	89.875	432,694
2023-03-02	96.260	98.940	95.680	98.640	89.948	562,144
2023-03-01	96.740	97.380	96.060	96.400	87.906	620,277
2023-02-28	96.260	96.920	95.880	96.500	87.997	997,887
2023-02-27	97.100	97.960	96.460	96.620	88.106	750,036
2023-02-24	97.500	98.380	96.720	97.100	88.544	664,235
2023-02-23	98.280	98.640	97.140	97.280	88.708	745,350
2023-02-22	96.780	98.560	96.560	98.380	89.711	771,040
2023-02-21	96.800	97.680	96.500	96.920	88.380	1,022,792
2023-02-20	96.620	97.360	96.160	96.580	88.070	970,466
2023-02-17	94.140	95.880	93.000	95.660	87.231	1,903,874
2023-02-16	93.800	95.220	92.340	94.280	85.972	1,281,217
2023-02-15	91.000	93.940	90.840	93.780	85.516	747,287
2023-02-14	91.980	92.580	91.220	91.220	83.182	567,045
2023-02-13	91.400	91.660	91.000	91.380	83.328	466,943
2023-02-10	91.640	92.220	90.900	91.120	83.091	423,724
2023-02-09	92.140	92.560	91.640	91.920	83.820	367,075
2023-02-08	91.000	91.820	90.920	91.680	83.601	538,528
2023-02-07	91.140	92.200	90.960	91.200	83.164	424,641
2023-02-06	92.700	92.740	91.540	91.800	83.711	572,927
2023-02-03	91.920	93.120	91.860	92.980	84.787	400,421
2023-02-02	92.520	93.040	91.680	92.080	83.966	587,864
2023-02-01	91.360	93.700	91.340	92.480	84.331	473,657
2023-01-31	91.640	91.680	90.880	91.540	83.474	485,676
2023-01-30	90.360	91.540	90.240	91.520	83.456	445,841
2023-01-27	91.740	91.780	90.540	90.800	82.799	365,999
2023-01-26	91.520	91.860	90.960	91.260	83.218	527,905
2023-01-25	91.160	91.520	90.660	91.320	83.273	378,421
2023-01-24	91.000	91.220	90.400	91.040	83.018	311,084
2023-01-23	90.920	91.280	90.700	90.900	82.890	294,852
2023-01-20	90.380	91.240	90.280	90.760	82.763	350,462
2023-01-19	89.760	90.840	89.420	90.840	82.835	531,032
2023-01-18	91.700	91.700	89.220	89.600	81.705	684,976
2023-01-17	91.240	92.100	91.240	91.700	83.620	727,957
2023-01-16	92.600	92.860	91.400	91.400	83.346	441,438

← NewerPage 16 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.