Heineken historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	68.480	68.600	67.240	68.040	66.213	1,298,218
2025-08-13	68.340	68.460	68.000	68.200	66.369	1,021,667
2025-08-12	68.640	68.700	67.860	68.280	66.446	517,202
2025-08-11	68.640	68.700	68.060	68.280	66.446	408,086
2025-08-08	68.680	68.980	67.880	68.480	66.641	625,096
2025-08-07	67.960	70.000	67.460	68.240	66.408	825,595
2025-08-06	67.480	67.960	67.120	67.560	65.746	863,240
2025-08-05	67.500	67.880	66.960	67.520	65.707	1,011,067
2025-08-04	67.720	67.740	66.580	67.120	65.318	919,752
2025-08-01	68.960	69.100	67.400	67.460	65.649	872,426
2025-07-31	70.600	70.800	68.700	69.060	67.206	1,500,586
2025-07-30	72.280	72.280	71.040	71.040	69.132	956,302
2025-07-29	71.520	72.500	71.500	71.740	69.093	1,476,679
2025-07-28	79.000	79.080	71.080	71.080	68.458	3,157,853
2025-07-25	78.400	78.440	77.480	77.640	74.776	844,104
2025-07-24	78.820	79.080	78.060	78.500	75.604	491,474
2025-07-23	78.940	79.220	78.240	78.420	75.527	655,320
2025-07-22	76.740	78.360	76.740	78.020	75.142	800,833
2025-07-21	77.200	77.200	76.540	76.940	74.102	484,710
2025-07-18	76.820	77.560	76.480	77.240	74.391	689,111
2025-07-17	76.100	76.920	75.620	76.300	73.485	1,008,895
2025-07-16	75.580	75.860	75.200	75.380	72.599	584,676
2025-07-15	75.700	75.920	75.200	75.420	72.638	636,746
2025-07-14	75.400	75.920	75.140	75.440	72.657	485,969
2025-07-11	75.420	75.700	74.820	75.480	72.695	495,275
2025-07-10	75.000	75.800	74.980	75.640	72.850	1,178,337
2025-07-09	76.040	76.040	74.840	75.040	72.272	691,227
2025-07-08	75.960	76.120	74.740	75.700	72.907	765,943
2025-07-07	76.740	76.940	75.840	75.960	73.158	596,373
2025-07-04	76.940	77.480	76.620	76.720	73.890	766,436
2025-07-03	76.840	77.280	76.400	76.900	74.063	1,138,121
2025-07-02	76.040	76.740	75.820	76.580	73.755	767,895
2025-07-01	74.220	75.760	73.980	75.760	72.965	882,435
2025-06-30	74.100	74.560	73.860	74.020	71.289	820,997
2025-06-27	73.320	74.240	73.060	73.600	70.885	702,696
2025-06-26	73.180	73.340	72.640	73.160	70.461	648,906
2025-06-25	75.040	75.300	72.900	72.900	70.211	794,887
2025-06-24	76.800	77.260	75.620	75.620	72.830	971,298
2025-06-23	73.900	75.340	73.720	75.040	72.272	701,288
2025-06-20	75.140	75.220	74.360	74.560	71.809	1,071,559
2025-06-19	74.940	75.320	74.540	74.540	71.790	611,401
2025-06-18	75.480	75.580	74.540	75.360	72.580	733,822
2025-06-17	75.260	75.920	75.140	75.580	72.792	1,076,137
2025-06-16	77.740	77.960	75.500	75.600	72.811	1,094,121
2025-06-13	79.040	79.540	78.100	78.100	75.219	1,108,821
2025-06-12	79.960	80.600	79.920	80.180	77.222	594,357
2025-06-11	80.020	80.520	79.820	80.080	77.126	512,609
2025-06-10	79.620	80.200	79.220	80.120	77.164	405,001
2025-06-09	79.040	80.020	79.000	79.460	76.529	397,452
2025-06-06	79.000	79.360	78.740	79.040	76.124	422,984
2025-06-05	80.980	81.100	79.280	79.280	76.355	479,914
2025-06-04	78.420	81.660	78.060	81.200	78.204	1,008,582
2025-06-03	78.400	78.440	77.300	78.040	75.161	587,331
2025-06-02	78.100	78.140	77.120	78.100	75.219	547,716
2025-05-30	78.040	78.860	77.880	78.420	75.527	1,424,929
2025-05-29	77.180	77.660	77.080	77.620	74.757	467,929
2025-05-28	76.820	77.120	76.600	77.020	74.179	579,561
2025-05-27	77.200	77.460	76.740	76.900	74.063	581,090
2025-05-26	76.880	77.480	76.820	77.140	74.294	326,380
2025-05-23	78.380	78.420	75.680	76.260	73.447	760,982

← NewerPage 6 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.