Heineken historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	64.580	66.140	64.340	66.140	65.500	1,107,626
2026-04-29	66.740	67.200	64.460	64.920	64.292	885,970
2026-04-28	65.700	66.860	65.700	66.800	66.154	670,984
2026-04-27	65.320	66.320	65.320	65.840	65.203	635,924
2026-04-24	67.120	67.400	65.940	66.860	65.065	1,199,398
2026-04-23	67.500	67.500	64.620	67.480	65.668	1,986,555
2026-04-22	67.540	68.060	67.280	67.720	65.902	806,256
2026-04-21	68.700	68.860	67.660	67.660	65.843	1,234,252
2026-04-20	68.160	69.080	68.140	69.080	67.225	563,708
2026-04-17	67.660	68.800	67.480	68.640	66.797	872,123
2026-04-16	67.380	68.220	67.120	67.780	65.960	500,020
2026-04-15	68.000	68.120	67.100	67.380	65.571	708,175
2026-04-14	67.960	68.300	67.740	68.000	66.174	613,998
2026-04-13	67.960	67.980	67.360	67.580	65.765	505,995
2026-04-10	68.300	68.600	67.860	68.340	66.505	1,343,036
2026-04-09	69.100	69.180	67.250	67.880	66.057	1,205,826
2026-04-08	68.740	69.860	68.360	69.080	67.225	766,134
2026-04-07	68.000	68.400	66.840	67.120	65.318	1,021,718
2026-04-02	67.520	68.020	67.160	67.640	65.824	580,774
2026-04-01	67.180	68.080	66.820	67.580	65.765	981,807
2026-03-31	66.000	66.640	65.780	66.300	64.520	1,243,794
2026-03-30	65.280	65.720	64.620	65.720	63.955	1,329,938
2026-03-27	66.260	66.260	65.160	65.160	63.410	795,187
2026-03-26	66.120	66.940	65.940	66.060	64.286	540,197
2026-03-25	66.400	66.680	65.360	65.960	64.189	892,260
2026-03-24	66.040	66.320	65.480	65.720	63.955	567,289
2026-03-23	65.440	66.860	64.600	65.740	63.975	865,438
2026-03-20	67.340	67.380	65.700	66.380	64.598	1,729,992
2026-03-19	68.020	68.120	67.060	67.060	65.259	755,087
2026-03-18	70.360	70.420	68.360	68.860	67.011	706,911
2026-03-17	71.360	71.360	70.360	70.360	68.471	565,297
2026-03-16	71.100	71.800	70.900	71.020	69.113	458,754
2026-03-13	69.700	71.660	69.400	71.420	69.502	641,858
2026-03-12	70.460	70.520	69.400	69.700	67.828	442,135
2026-03-11	70.500	71.120	70.160	70.400	68.510	405,926
2026-03-10	71.480	71.520	70.340	71.140	69.230	836,646
2026-03-09	71.000	71.000	69.800	70.580	68.685	502,186
2026-03-06	72.000	72.000	70.820	71.700	69.775	739,154
2026-03-05	73.000	73.340	71.660	71.860	69.930	802,203
2026-03-04	74.640	74.740	72.960	72.960	71.001	566,342
2026-03-03	75.500	75.940	74.160	74.360	72.363	604,115
2026-03-02	77.000	77.980	75.660	76.640	74.582	608,783
2026-02-27	77.160	78.880	76.860	78.560	76.450	1,143,047
2026-02-26	77.020	77.820	76.860	77.580	75.497	944,169
2026-02-25	78.220	78.360	76.540	77.360	75.283	964,922
2026-02-24	78.140	78.580	77.540	78.040	75.944	473,401
2026-02-23	77.420	78.280	77.160	77.960	75.867	779,133
2026-02-20	77.480	77.900	76.860	77.340	75.263	647,608
2026-02-19	76.660	77.200	76.080	76.900	74.835	692,104
2026-02-18	77.480	77.520	76.320	76.940	74.874	629,716
2026-02-17	77.900	78.520	77.320	77.320	75.244	536,271
2026-02-16	78.200	78.400	77.620	77.940	75.847	405,856
2026-02-13	79.660	79.680	77.780	78.080	75.983	982,530
2026-02-12	78.500	80.240	78.180	80.120	77.969	1,566,238
2026-02-11	75.500	78.660	75.300	77.860	75.769	2,096,688
2026-02-10	73.820	74.980	73.620	74.580	72.577	962,535
2026-02-09	73.500	74.140	73.220	73.860	71.877	575,181
2026-02-06	73.520	74.440	73.280	73.680	71.701	697,890
2026-02-05	73.600	74.060	73.040	73.880	71.896	651,703
2026-02-04	70.720	73.780	70.680	73.600	71.624	1,056,724

← NewerPage 3 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.