Heineken historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	91.300	91.960	90.980	91.960	83.857	378,350
2023-01-12	91.300	92.220	91.100	91.720	83.638	518,858
2023-01-11	90.040	91.840	89.940	91.200	83.164	505,179
2023-01-10	91.420	91.600	90.020	90.220	82.270	434,879
2023-01-09	92.860	92.860	91.760	91.980	83.875	362,283
2023-01-06	92.520	93.120	92.140	92.660	84.495	384,049
2023-01-05	92.540	92.760	91.660	92.200	84.076	586,993
2023-01-04	90.780	92.240	90.000	92.000	83.893	765,973
2023-01-03	88.360	89.980	87.940	89.340	81.468	414,342
2023-01-02	88.260	88.260	87.560	88.000	80.246	201,270
2022-12-30	88.500	88.720	87.880	87.880	80.136	258,079
2022-12-29	88.700	89.140	87.580	88.980	81.139	318,108
2022-12-28	89.080	89.680	88.780	88.880	81.048	331,428
2022-12-27	89.840	90.040	89.160	89.260	81.395	181,728
2022-12-23	89.440	89.580	89.100	89.160	81.304	332,518
2022-12-22	89.520	90.020	89.020	89.240	81.376	401,593
2022-12-21	88.500	89.460	88.280	89.340	81.468	400,413
2022-12-20	88.080	88.620	87.880	88.280	80.501	438,342
2022-12-19	88.360	88.600	88.140	88.280	80.501	451,355
2022-12-16	87.900	88.440	87.340	88.240	80.465	1,226,651
2022-12-15	89.620	89.640	87.540	87.840	80.100	896,687
2022-12-14	89.620	89.940	89.160	89.400	81.522	653,773
2022-12-13	90.360	90.360	89.120	89.840	81.924	924,725
2022-12-12	89.680	90.080	89.280	89.920	81.997	717,758
2022-12-09	89.940	90.100	89.240	89.740	81.832	503,774
2022-12-08	90.040	90.220	89.360	89.940	82.015	438,673
2022-12-07	89.680	90.080	89.180	89.700	81.796	758,243
2022-12-06	89.120	90.280	88.720	90.280	82.325	804,318
2022-12-05	91.040	91.180	89.320	89.380	81.504	579,083
2022-12-02	91.100	91.600	90.300	91.500	83.437	650,173
2022-12-01	89.600	91.940	88.720	91.180	83.146	1,220,338
2022-11-30	88.420	88.600	87.580	88.280	80.501	889,885
2022-11-29	88.240	88.820	88.200	88.700	80.884	645,979
2022-11-28	87.500	88.800	87.320	88.380	80.592	559,767
2022-11-25	88.880	89.380	88.720	89.200	81.340	484,307
2022-11-24	88.660	89.320	88.480	89.020	81.176	389,342
2022-11-23	89.400	89.740	88.340	88.880	81.048	465,366
2022-11-22	89.780	90.740	88.720	89.080	81.231	594,078
2022-11-21	87.760	90.200	87.700	89.580	81.686	688,421
2022-11-18	87.600	88.180	87.180	87.900	80.155	588,174
2022-11-17	87.560	87.960	86.620	87.160	79.480	578,998
2022-11-16	86.840	87.760	86.620	87.320	79.626	622,111
2022-11-15	85.940	87.340	85.680	86.560	78.933	677,625
2022-11-14	85.940	87.180	85.840	86.260	78.659	651,050
2022-11-11	86.240	86.840	85.680	85.900	78.331	807,277
2022-11-10	84.380	86.520	84.160	86.060	78.477	863,753
2022-11-09	83.040	85.300	82.420	84.660	77.200	690,837
2022-11-08	83.320	83.880	83.200	83.260	75.923	738,360
2022-11-07	83.400	84.740	83.240	83.780	76.398	561,302
2022-11-04	83.000	84.800	82.480	83.760	76.379	663,192
2022-11-03	82.000	82.920	81.320	82.920	75.613	634,512
2022-11-02	83.000	83.560	82.000	82.520	75.249	681,465
2022-11-01	84.800	85.600	82.920	83.200	75.869	663,825
2022-10-31	84.140	84.680	83.760	84.600	77.145	571,772
2022-10-28	83.000	84.440	82.580	84.140	76.726	732,029
2022-10-27	82.460	84.220	82.420	83.280	75.942	902,878
2022-10-26	81.960	84.060	78.280	83.420	76.069	2,207,183
2022-10-25	87.500	88.700	87.240	88.180	80.410	562,679
2022-10-24	86.020	87.800	85.880	87.120	79.443	553,294
2022-10-21	85.600	85.660	83.620	85.600	78.057	861,783

← NewerPage 17 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.