Heineken historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	75.600	76.420	75.600	76.420	75.681	354,175
2026-07-23	77.540	77.560	75.220	75.720	74.988	596,285
2026-07-22	77.060	78.420	76.960	77.700	76.949	700,266
2026-07-21	76.980	77.380	76.680	76.920	76.176	492,727
2026-07-20	76.560	77.600	76.500	77.260	76.513	495,739
2026-07-17	77.240	77.840	76.920	77.240	76.493	942,422
2026-07-16	75.820	76.640	75.320	76.640	75.899	1,019,168
2026-07-15	75.600	76.380	75.020	76.020	75.285	650,165
2026-07-14	75.460	76.200	74.800	75.840	75.107	729,457
2026-07-13	76.000	76.640	75.100	75.800	75.067	675,280
2026-07-10	74.800	75.860	74.800	75.800	75.067	869,489
2026-07-09	75.320	75.500	74.440	74.960	74.235	418,224
2026-07-08	76.400	76.520	75.560	75.640	74.908	536,590
2026-07-07	76.200	77.680	76.000	76.820	76.077	608,850
2026-07-06	76.500	77.020	75.180	75.220	74.493	759,910
2026-07-03	76.480	76.580	75.700	76.280	75.542	520,016
2026-07-02	75.000	76.920	74.980	76.680	75.938	659,461
2026-07-01	73.700	74.540	73.460	74.480	73.760	894,551
2026-06-30	73.540	74.280	71.800	73.600	72.888	1,147,573
2026-06-29	73.960	74.040	72.880	73.820	73.106	513,399
2026-06-26	73.500	74.120	73.100	74.000	73.284	635,886
2026-06-25	74.260	74.620	73.220	73.220	72.512	714,976
2026-06-24	72.980	74.600	72.860	74.560	73.839	999,733
2026-06-23	72.060	73.560	71.660	72.560	71.858	978,009
2026-06-22	69.920	71.160	69.380	71.000	70.313	587,684
2026-06-19	70.740	70.840	69.780	69.940	69.264	1,599,176
2026-06-18	69.960	70.740	68.880	70.740	70.056	806,143
2026-06-17	70.420	71.220	70.260	70.260	69.581	505,272
2026-06-16	70.660	71.160	69.700	70.460	69.779	634,447
2026-06-15	71.260	71.640	70.360	70.360	69.680	642,855
2026-06-12	70.660	71.440	70.280	70.520	69.838	860,385
2026-06-11	69.440	70.660	69.000	70.660	69.977	1,591,269
2026-06-10	69.000	69.760	68.860	69.760	69.085	987,426
2026-06-09	66.120	68.980	66.120	68.840	68.174	739,254
2026-06-08	66.940	67.580	66.420	66.460	65.817	775,402
2026-06-05	65.360	67.160	65.360	66.740	66.095	995,349
2026-06-04	65.820	66.500	65.400	65.500	64.867	987,748
2026-06-03	66.100	67.040	65.660	66.040	65.401	1,041,767
2026-06-02	66.260	66.500	65.560	66.320	65.679	870,411
2026-06-01	67.060	67.060	66.140	66.260	65.619	984,739
2026-05-29	69.000	69.200	66.880	67.060	66.411	2,527,151
2026-05-28	69.400	69.880	68.620	68.620	67.956	987,871
2026-05-27	68.220	71.340	68.220	71.020	70.333	1,009,178
2026-05-26	69.140	69.940	67.980	67.980	67.323	858,802
2026-05-25	69.100	69.520	69.040	69.320	68.650	432,108
2026-05-22	68.640	69.620	68.640	68.860	68.194	809,733
2026-05-21	68.080	69.320	67.920	69.000	68.333	1,005,074
2026-05-20	67.100	68.660	67.060	68.140	67.481	875,248
2026-05-19	66.820	67.700	66.660	67.700	67.045	1,192,720
2026-05-18	65.560	66.440	65.160	66.340	65.698	976,490
2026-05-15	64.600	66.140	64.500	66.080	65.441	996,794
2026-05-14	64.720	65.480	64.660	64.820	64.193	795,360
2026-05-13	64.080	64.800	63.960	64.460	63.837	924,499
2026-05-12	64.620	64.760	63.900	64.760	64.134	809,577
2026-05-11	65.320	65.640	64.700	64.760	64.134	545,617
2026-05-08	65.640	66.340	65.520	65.520	64.886	507,186
2026-05-07	67.000	67.100	66.040	66.040	65.401	588,938
2026-05-06	66.380	67.260	65.860	66.720	66.075	801,020
2026-05-05	64.980	66.120	64.620	65.840	65.203	704,542
2026-05-04	66.300	66.300	64.380	64.560	63.936	785,292

← NewerPage 2 of 5 · 254 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.