Heineken historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	95.360	96.040	94.320	94.320	84.688	552,289
2022-02-08	93.720	94.520	93.400	94.380	84.741	346,413
2022-02-07	93.300	93.900	92.280	93.600	84.041	529,245
2022-02-04	93.600	94.100	91.420	92.500	83.053	690,916
2022-02-03	96.720	96.780	92.840	93.500	83.951	1,012,222
2022-02-02	96.360	97.320	95.860	96.660	86.789	478,347
2022-02-01	95.740	97.220	94.880	95.600	85.837	564,841
2022-01-31	96.860	96.920	94.320	95.020	85.316	935,550
2022-01-28	98.300	98.320	94.860	95.600	85.837	686,232
2022-01-27	96.740	98.760	96.540	98.700	88.620	505,236
2022-01-26	98.400	99.640	97.900	97.920	87.920	593,294
2022-01-25	98.600	98.860	96.600	97.760	87.776	612,609
2022-01-24	99.200	100.95	96.920	97.660	87.686	693,325
2022-01-21	99.180	99.960	98.740	99.700	89.518	719,763
2022-01-20	99.980	101.35	99.300	99.740	89.554	642,036
2022-01-19	101.00	101.20	99.140	99.820	89.626	820,973
2022-01-18	103.55	104.00	100.30	101.30	90.955	556,610
2022-01-17	103.15	104.60	102.90	104.10	93.469	456,157
2022-01-14	101.40	103.20	101.20	103.20	92.661	447,109
2022-01-13	100.95	101.90	100.60	101.90	91.493	315,394
2022-01-12	102.25	102.35	100.55	101.40	91.044	369,804
2022-01-11	101.15	102.10	100.25	101.60	91.224	466,492
2022-01-10	100.60	101.80	100.25	100.95	90.640	537,640
2022-01-07	100.25	100.35	98.760	99.780	89.590	539,982
2022-01-06	100.55	101.00	99.560	100.10	89.877	744,837
2022-01-05	102.85	102.90	101.75	102.00	91.583	527,515
2022-01-04	101.80	103.25	101.25	102.85	92.346	481,863
2022-01-03	99.580	101.50	99.360	101.50	91.134	391,679
2021-12-31	99.040	99.260	98.480	98.860	88.764	114,348
2021-12-30	99.440	99.740	99.020	99.460	89.303	284,665
2021-12-29	98.940	99.460	98.740	99.460	89.303	271,452
2021-12-28	97.740	98.920	97.740	98.920	88.818	255,462
2021-12-27	97.700	98.740	97.700	97.860	87.866	165,656
2021-12-24	98.000	98.380	97.600	98.100	88.081	140,207
2021-12-23	97.700	98.660	97.580	98.400	88.351	408,062
2021-12-22	97.060	97.640	95.640	97.220	87.291	602,988
2021-12-21	97.860	97.860	96.080	97.500	87.543	525,010
2021-12-20	95.180	96.900	92.760	96.780	86.896	706,285
2021-12-17	95.800	97.660	95.580	97.440	87.489	1,412,948
2021-12-16	94.500	96.560	94.380	96.480	86.627	949,519
2021-12-15	92.540	93.740	92.020	93.040	83.538	893,395
2021-12-14	90.900	92.900	90.780	92.600	83.143	657,959
2021-12-13	90.900	91.020	89.880	90.080	80.881	719,446
2021-12-10	89.600	91.080	89.480	90.620	81.365	365,459
2021-12-09	90.280	90.980	89.820	90.220	81.006	618,381
2021-12-08	92.380	92.760	89.500	89.500	80.360	958,932
2021-12-07	92.440	93.060	91.260	92.920	83.430	707,093
2021-12-06	88.840	91.700	88.720	91.420	82.084	678,308
2021-12-03	89.080	89.200	87.720	88.340	79.318	508,615
2021-12-02	86.500	88.600	86.200	88.240	79.228	700,741
2021-12-01	88.880	89.620	86.940	87.460	78.528	891,903
2021-11-30	92.460	92.460	87.940	87.940	78.959	1,717,719
2021-11-29	93.460	93.800	92.680	93.440	83.897	798,731
2021-11-26	90.700	93.000	89.300	93.000	83.502	1,309,597
2021-11-25	93.000	95.800	92.900	95.240	85.514	635,816
2021-11-24	91.740	92.860	91.740	92.700	83.233	376,357
2021-11-23	91.720	92.660	91.020	92.260	82.838	490,959
2021-11-22	92.700	93.660	92.060	92.460	83.017	515,108
2021-11-19	95.480	95.500	92.140	92.860	83.377	875,176
2021-11-18	96.000	96.680	95.600	95.660	85.891	437,692

← NewerPage 21 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.