Heineken historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	96.160	96.900	95.660	96.100	87.166	691,815
2022-07-28	97.100	97.100	94.320	95.740	86.839	674,108
2022-07-27	95.380	96.960	95.380	96.580	87.601	672,977
2022-07-26	95.360	95.800	94.820	95.600	86.712	624,657
2022-07-25	95.160	96.040	94.600	95.220	86.367	426,620
2022-07-22	93.600	95.200	93.360	95.080	86.240	595,188
2022-07-21	92.780	94.040	92.640	93.720	85.007	636,748
2022-07-20	94.620	95.020	92.180	92.420	83.828	549,731
2022-07-19	92.560	94.400	92.140	94.180	85.424	834,888
2022-07-18	93.640	93.920	92.860	93.020	84.372	376,872
2022-07-15	93.520	93.740	92.440	93.380	84.699	739,786
2022-07-14	93.000	93.580	92.460	93.000	84.354	400,536
2022-07-13	93.820	93.920	92.420	93.140	84.481	697,490
2022-07-12	92.960	94.140	92.740	94.100	85.352	515,865
2022-07-11	92.200	93.540	92.060	93.320	84.644	452,438
2022-07-08	91.460	93.520	90.560	93.020	84.372	629,806
2022-07-07	91.400	92.500	90.580	90.860	82.413	632,401
2022-07-06	87.880	91.380	87.700	90.940	82.485	813,316
2022-07-05	88.000	88.840	87.100	87.260	79.147	684,510
2022-07-04	89.160	89.560	87.780	87.800	79.637	285,186
2022-07-01	86.820	88.500	85.480	88.500	80.272	547,370
2022-06-30	87.740	88.540	86.960	87.000	78.912	1,111,615
2022-06-29	89.060	89.840	88.520	89.380	81.070	504,281
2022-06-28	89.800	90.200	89.340	89.700	81.361	834,703
2022-06-27	89.420	90.040	88.500	89.220	80.925	1,182,370
2022-06-24	90.300	90.300	88.200	89.040	80.762	1,006,020
2022-06-23	87.500	89.240	87.300	88.000	79.819	1,151,561
2022-06-22	85.300	87.100	84.160	87.020	78.930	1,317,018
2022-06-21	87.000	87.260	85.320	85.320	77.388	652,800
2022-06-20	88.700	88.700	86.880	86.940	78.857	650,090
2022-06-17	87.900	89.500	86.860	88.680	80.435	964,451
2022-06-16	90.180	90.460	85.460	87.520	79.383	737,525
2022-06-15	89.780	91.660	89.560	90.480	82.068	483,471
2022-06-14	91.280	91.960	89.000	89.000	80.726	598,844
2022-06-13	90.360	91.420	89.840	90.840	82.395	481,387
2022-06-10	90.640	91.520	89.240	91.340	82.848	504,225
2022-06-09	91.200	92.060	90.700	91.540	83.030	421,034
2022-06-08	92.480	92.580	90.540	91.540	83.030	465,518
2022-06-07	92.500	93.180	92.260	92.540	83.937	468,621
2022-06-06	92.400	93.960	92.260	93.020	84.372	353,275
2022-06-03	92.840	93.080	92.020	92.240	83.665	279,123
2022-06-02	92.060	92.320	91.300	91.780	83.247	347,254
2022-06-01	94.900	95.140	91.240	91.620	83.102	548,525
2022-05-31	92.840	94.680	92.560	93.820	85.098	768,906
2022-05-30	93.000	94.760	92.960	93.340	84.662	478,864
2022-05-27	91.660	92.680	91.620	92.680	84.064	425,970
2022-05-26	91.300	92.200	91.080	91.760	83.229	311,680
2022-05-25	89.780	91.680	89.400	91.180	82.703	670,878
2022-05-24	89.360	90.460	89.060	89.140	80.853	406,442
2022-05-23	89.980	90.600	88.940	90.600	82.177	459,206
2022-05-20	89.280	89.960	88.440	89.420	81.107	475,097
2022-05-19	92.000	92.160	88.580	88.920	80.653	856,107
2022-05-18	94.540	94.800	93.420	93.580	84.880	578,327
2022-05-17	96.120	96.140	93.880	94.100	85.352	749,865
2022-05-16	94.380	95.300	93.600	95.140	86.295	749,958
2022-05-13	93.400	94.960	93.020	94.600	85.805	553,118
2022-05-12	91.860	93.980	91.340	93.080	84.426	524,420
2022-05-11	93.120	93.760	91.920	93.420	84.735	518,843
2022-05-10	91.360	92.820	90.760	92.040	83.483	875,440
2022-05-09	89.700	90.380	89.400	90.180	81.796	797,898

← NewerPage 19 of 22 · 1,285 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.