Heineken historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	92.600	92.600	88.760	90.000	81.633	570,301
2022-05-05	93.580	93.720	92.260	92.940	84.299	522,765
2022-05-04	92.740	92.780	90.520	91.900	83.356	424,388
2022-05-03	92.300	93.240	90.860	92.580	83.973	762,515
2022-05-02	92.380	93.180	85.000	91.640	83.120	747,549
2022-04-29	94.000	94.540	93.120	93.400	84.717	499,333
2022-04-28	94.480	95.580	92.060	93.180	84.517	602,239
2022-04-27	94.060	94.660	92.820	93.520	84.826	677,972
2022-04-26	95.320	97.140	94.300	94.920	86.095	797,200
2022-04-25	92.720	94.720	92.440	94.480	85.696	761,489
2022-04-22	95.060	95.440	94.260	95.100	85.388	903,838
2022-04-21	94.280	95.560	93.520	94.820	85.136	782,821
2022-04-20	92.300	94.080	91.640	93.940	84.346	1,017,124
2022-04-19	90.000	90.000	88.180	89.340	80.216	539,826
2022-04-14	87.680	90.300	87.560	90.020	80.827	673,091
2022-04-13	88.060	88.060	86.660	87.680	78.726	459,087
2022-04-12	87.940	88.780	86.580	88.600	79.552	490,835
2022-04-11	88.400	89.380	88.140	88.700	79.641	544,831
2022-04-08	87.740	89.440	87.080	89.280	80.162	707,194
2022-04-07	86.940	87.640	86.400	86.920	78.043	454,226
2022-04-06	86.580	87.720	85.780	86.780	77.918	505,668
2022-04-05	85.680	86.960	85.280	86.900	78.025	546,858
2022-04-04	86.160	86.500	84.840	85.680	76.930	688,252
2022-04-01	86.860	87.000	85.860	86.120	77.325	679,665
2022-03-31	87.240	87.940	86.560	86.580	77.738	651,670
2022-03-30	89.020	89.060	87.160	87.460	78.528	793,147
2022-03-29	88.880	91.080	88.540	89.120	80.019	780,251
2022-03-28	86.320	88.480	85.520	87.400	78.474	674,043
2022-03-25	87.880	88.580	87.300	87.460	78.528	544,440
2022-03-24	85.720	88.280	84.940	87.600	78.654	853,052
2022-03-23	85.540	85.960	84.700	85.180	76.481	416,553
2022-03-22	85.360	85.660	84.600	85.380	76.661	510,416
2022-03-21	86.760	87.160	85.120	85.260	76.553	420,726
2022-03-18	85.860	86.980	84.720	86.980	78.097	957,114
2022-03-17	85.120	85.760	84.380	85.740	76.984	549,337
2022-03-16	84.560	86.080	83.860	84.940	76.265	641,291
2022-03-15	82.640	83.780	82.420	83.140	74.649	570,237
2022-03-14	84.460	85.160	82.860	83.020	74.542	621,379
2022-03-11	83.120	84.660	81.660	83.620	75.080	876,604
2022-03-10	84.460	84.940	81.720	83.320	74.811	757,140
2022-03-09	81.060	84.560	80.460	84.500	75.870	1,028,777
2022-03-08	78.220	80.400	78.120	79.200	71.112	931,985
2022-03-07	80.120	81.320	77.500	79.700	71.561	1,331,373
2022-03-04	85.000	85.260	82.080	83.400	74.883	1,052,886
2022-03-03	87.000	87.320	85.740	85.840	77.074	712,955
2022-03-02	88.100	89.100	86.580	87.560	78.618	943,174
2022-03-01	90.400	90.800	88.080	88.320	79.300	836,745
2022-02-28	91.220	91.680	88.760	90.380	81.150	923,567
2022-02-25	89.860	93.160	89.160	92.540	83.089	1,181,705
2022-02-24	90.820	92.200	89.020	89.340	80.216	1,213,543
2022-02-23	93.460	95.280	93.320	93.780	84.203	678,534
2022-02-22	93.160	94.340	92.600	93.340	83.808	821,199
2022-02-21	98.980	99.000	94.800	94.900	85.208	581,087
2022-02-18	99.000	99.540	97.820	98.300	88.261	655,461
2022-02-17	97.360	98.620	97.080	98.460	88.405	667,454
2022-02-16	95.000	98.080	93.920	97.000	87.094	890,425
2022-02-15	93.080	95.540	93.080	95.300	85.567	713,947
2022-02-14	93.300	94.140	91.360	93.160	83.646	722,335
2022-02-11	93.560	95.200	93.240	94.500	84.849	641,945
2022-02-10	93.820	95.180	93.720	94.120	84.508	422,127

← NewerPage 20 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.