Heineken historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	87.500	87.580	85.780	86.260	78.659	677,769
2022-10-19	89.680	89.900	87.520	87.640	79.917	762,812
2022-10-18	91.500	92.080	90.660	90.720	82.726	558,092
2022-10-17	90.880	91.660	90.600	90.860	82.854	468,311
2022-10-14	91.160	92.360	90.700	90.880	82.872	491,108
2022-10-13	90.660	91.360	88.900	90.320	82.361	508,767
2022-10-12	89.740	91.540	89.380	91.040	83.018	377,548
2022-10-11	88.120	90.200	87.880	90.100	82.161	608,114
2022-10-10	88.920	89.200	88.100	88.100	80.337	348,420
2022-10-07	89.380	90.680	89.200	89.440	81.559	328,743
2022-10-06	91.080	92.160	88.700	89.500	81.614	647,500
2022-10-05	91.260	92.620	90.880	91.360	83.310	419,725
2022-10-04	90.160	92.260	89.920	91.940	83.839	777,979
2022-10-03	89.240	90.320	88.180	89.460	81.577	477,863
2022-09-30	89.660	90.380	89.160	89.860	81.942	487,812
2022-09-29	89.860	90.220	88.220	89.360	81.486	644,671
2022-09-28	89.260	90.320	88.340	89.840	81.924	528,090
2022-09-27	89.940	91.640	89.800	90.140	82.197	801,750
2022-09-26	88.520	90.140	88.360	89.320	81.449	526,096
2022-09-23	91.000	91.280	88.540	88.720	80.902	469,496
2022-09-22	89.000	91.780	88.980	90.660	82.671	630,508
2022-09-21	89.160	90.020	88.260	89.820	81.905	553,774
2022-09-20	90.980	91.840	89.140	89.240	81.376	484,310
2022-09-19	89.660	91.000	89.200	90.580	82.598	305,775
2022-09-16	90.920	90.940	89.800	89.920	81.997	751,037
2022-09-15	91.300	92.400	90.880	91.440	83.383	325,921
2022-09-14	92.560	92.880	89.980	91.240	83.200	673,459
2022-09-13	94.360	95.200	93.240	93.420	85.188	578,197
2022-09-12	91.680	94.780	91.560	93.940	85.662	511,383
2022-09-09	91.320	91.840	90.560	91.480	83.419	393,216
2022-09-08	90.720	91.860	90.540	91.260	83.218	470,579
2022-09-07	89.880	90.640	89.280	90.120	82.179	478,054
2022-09-06	89.580	90.780	89.580	90.240	82.288	349,848
2022-09-05	88.160	89.840	88.000	89.760	81.851	435,783
2022-09-02	88.700	89.520	87.680	89.360	81.486	394,598
2022-09-01	89.460	89.640	87.820	88.600	80.793	458,458
2022-08-31	90.340	90.600	89.240	89.740	81.832	723,018
2022-08-30	90.780	92.120	89.840	90.000	82.069	507,507
2022-08-29	90.720	91.140	89.880	90.740	82.744	503,250
2022-08-26	91.380	92.520	90.200	91.560	83.492	454,932
2022-08-25	94.900	95.140	90.520	91.520	83.456	711,484
2022-08-24	93.680	94.920	93.080	94.660	86.319	341,216
2022-08-23	94.000	94.940	93.700	94.060	85.772	387,260
2022-08-22	95.840	96.040	94.180	94.680	86.337	370,000
2022-08-19	95.700	96.100	95.000	96.080	87.614	492,293
2022-08-18	96.020	96.080	95.400	95.620	87.194	291,621
2022-08-17	95.460	96.480	95.180	95.880	87.431	398,104
2022-08-16	95.120	95.400	94.900	95.120	86.738	329,652
2022-08-15	94.960	95.120	94.300	95.020	86.647	306,261
2022-08-12	93.680	94.820	93.400	94.500	86.173	433,213
2022-08-11	93.980	94.180	92.420	93.800	85.535	406,832
2022-08-10	93.740	94.360	93.200	93.780	85.516	419,227
2022-08-09	94.320	94.600	92.800	93.760	85.498	537,014
2022-08-08	93.680	95.220	93.480	94.600	86.264	469,675
2022-08-05	94.280	94.860	93.340	93.400	85.170	436,737
2022-08-04	94.940	95.540	93.660	93.940	85.662	496,632
2022-08-03	93.540	95.120	93.020	94.900	86.538	675,788
2022-08-02	95.800	97.260	93.760	93.960	85.225	658,745
2022-08-01	94.500	96.580	92.760	95.760	86.857	663,569
2022-07-29	96.160	96.900	95.660	96.100	87.166	691,815

← NewerPage 18 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.