Heineken historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	69.500	69.620	68.260	69.020	67.167	773,658
2025-11-05	68.600	69.660	68.600	69.500	67.634	835,990
2025-11-04	67.060	68.440	66.680	68.440	66.602	1,025,891
2025-11-03	67.200	67.640	66.720	67.180	65.376	493,551
2025-10-31	67.520	67.700	66.640	67.040	65.240	674,944
2025-10-30	68.080	68.380	66.860	67.100	65.298	774,627
2025-10-29	68.300	68.900	68.040	68.080	66.252	618,314
2025-10-28	68.520	68.700	67.940	68.440	66.602	697,852
2025-10-27	68.900	69.120	68.100	68.420	66.583	1,386,394
2025-10-24	70.100	70.200	68.520	68.800	66.953	1,075,760
2025-10-23	71.120	71.140	69.920	70.100	68.218	874,395
2025-10-22	69.420	71.760	69.280	70.900	68.996	1,005,025
2025-10-21	70.980	71.000	70.140	70.160	68.276	771,642
2025-10-20	70.080	71.040	70.080	70.880	68.977	880,145
2025-10-17	69.260	70.620	69.140	70.420	68.529	1,196,351
2025-10-16	68.220	69.690	68.080	69.420	67.556	1,251,310
2025-10-15	67.340	68.140	67.320	67.920	66.096	1,085,713
2025-10-14	67.100	68.100	66.740	66.900	65.104	807,303
2025-10-13	67.120	67.320	66.760	66.760	64.967	627,563
2025-10-10	67.520	67.820	66.860	66.860	65.065	1,396,732
2025-10-09	66.000	66.980	66.000	66.840	65.045	1,047,701
2025-10-08	65.400	65.980	65.220	65.920	64.150	696,876
2025-10-07	65.980	66.060	65.140	65.260	63.508	861,231
2025-10-06	66.040	66.400	65.480	65.580	63.819	793,283
2025-10-03	66.960	67.140	66.000	66.000	64.228	811,238
2025-10-02	66.600	67.360	66.420	66.920	65.123	833,995
2025-10-01	66.240	67.240	66.080	66.340	64.559	827,459
2025-09-30	66.080	66.600	65.600	66.420	64.636	917,851
2025-09-29	66.000	66.560	65.720	66.080	64.306	623,805
2025-09-26	66.640	66.740	64.520	65.980	64.208	792,535
2025-09-25	66.540	66.920	66.240	66.280	64.500	617,663
2025-09-24	65.800	66.380	65.580	66.260	64.481	773,120
2025-09-23	66.000	66.660	65.360	65.520	63.761	891,980
2025-09-22	65.180	65.840	64.960	65.080	63.332	740,751
2025-09-19	65.460	66.000	65.400	65.560	63.800	1,441,258
2025-09-18	65.660	66.220	65.560	65.760	63.994	864,627
2025-09-17	65.580	66.260	65.480	66.080	64.306	656,197
2025-09-16	65.940	66.200	65.520	65.520	63.761	920,791
2025-09-15	66.000	67.160	65.840	66.320	64.539	767,698
2025-09-12	66.320	66.700	65.960	66.000	64.228	801,455
2025-09-11	67.000	67.120	66.300	66.500	64.714	685,419
2025-09-10	67.060	67.520	66.840	67.100	65.298	1,579,183
2025-09-09	67.000	67.460	66.840	67.020	65.220	501,242
2025-09-08	66.800	67.080	66.320	66.960	65.162	661,988
2025-09-05	67.120	67.240	66.600	66.800	65.006	583,206
2025-09-04	66.900	67.660	66.880	67.100	65.298	593,167
2025-09-03	67.260	67.320	65.520	66.640	64.851	1,342,087
2025-09-02	67.820	68.840	67.480	67.680	65.863	861,822
2025-09-01	69.280	69.300	67.820	67.960	66.135	593,670
2025-08-29	69.600	69.880	69.000	69.000	67.147	760,961
2025-08-28	69.380	70.440	69.320	69.720	67.848	985,536
2025-08-27	69.340	69.840	68.880	69.140	67.283	681,761
2025-08-26	70.140	70.420	69.060	69.280	67.420	1,245,718
2025-08-25	70.860	70.860	70.260	70.260	68.373	294,181
2025-08-22	70.660	71.160	70.480	70.860	68.957	636,071
2025-08-21	70.480	70.820	70.260	70.620	68.724	620,913
2025-08-20	69.220	70.760	69.160	70.760	68.860	749,259
2025-08-19	68.980	69.660	68.660	69.360	67.497	622,012
2025-08-18	68.460	68.740	68.160	68.640	66.797	546,769
2025-08-15	68.020	68.540	67.940	68.320	66.485	740,999

← NewerPage 5 of 22 · 1,283 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.