Heineken historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	78.460	78.740	77.640	78.280	75.392	661,655
2025-05-21	78.440	78.940	78.160	78.760	75.854	441,527
2025-05-20	77.340	78.800	77.280	78.600	75.700	821,665
2025-05-19	79.140	79.360	77.960	78.840	75.932	446,533
2025-05-16	79.000	79.420	78.240	78.780	75.874	677,432
2025-05-15	77.900	78.520	77.640	78.520	75.623	809,460
2025-05-14	77.640	77.760	77.240	77.760	74.891	520,860
2025-05-13	78.640	79.100	77.840	78.020	75.142	500,677
2025-05-12	79.480	80.240	78.540	78.820	75.912	566,635
2025-05-09	78.560	79.500	78.400	79.300	76.375	494,799
2025-05-08	79.360	79.680	78.400	78.520	75.623	459,420
2025-05-07	79.320	79.600	78.380	78.560	75.662	534,299
2025-05-06	79.220	79.980	79.060	79.240	76.317	590,512
2025-05-05	79.280	79.440	78.900	79.000	76.086	300,567
2025-05-02	79.220	79.380	78.400	79.060	76.143	523,503
2025-04-30	78.040	79.080	77.820	78.700	75.797	774,540
2025-04-29	77.520	78.080	77.360	77.540	74.679	514,208
2025-04-28	77.100	78.100	77.100	77.520	74.660	467,972
2025-04-25	77.080	77.980	76.780	76.780	73.948	626,262
2025-04-24	77.580	78.180	77.520	77.600	74.737	769,005
2025-04-23	78.300	78.420	77.340	77.580	74.718	905,884
2025-04-22	79.540	79.700	78.580	78.840	74.805	737,313
2025-04-17	77.500	79.260	77.340	78.920	74.881	804,251
2025-04-16	76.520	78.920	76.000	78.920	74.881	2,052,035
2025-04-15	74.220	75.140	74.120	75.140	71.294	682,130
2025-04-14	75.000	75.100	74.020	74.120	70.326	934,136
2025-04-11	73.680	74.440	72.960	74.000	70.212	748,454
2025-04-10	73.680	73.920	72.520	72.780	69.055	886,140
2025-04-09	71.820	72.320	70.820	71.060	67.423	918,737
2025-04-08	72.500	73.060	71.920	73.040	69.302	994,022
2025-04-07	70.860	73.920	69.480	71.780	68.106	1,654,713
2025-04-04	73.840	75.380	72.920	73.360	69.605	1,349,494
2025-04-03	74.400	74.660	73.680	73.880	70.099	795,920
2025-04-02	74.280	74.980	74.160	74.900	71.066	631,805
2025-04-01	75.600	75.760	74.360	74.540	70.725	665,537
2025-03-31	75.200	75.440	74.840	75.380	71.522	890,148
2025-03-28	73.940	76.200	73.940	75.820	71.939	904,217
2025-03-27	74.980	75.240	74.220	74.380	70.573	773,373
2025-03-26	74.880	75.280	74.300	74.720	70.896	630,931
2025-03-25	75.600	75.740	74.860	74.860	71.028	902,736
2025-03-24	77.660	77.860	75.100	75.600	71.731	1,152,262
2025-03-21	77.320	77.880	76.980	77.580	73.609	1,187,732
2025-03-20	78.000	78.200	76.740	77.620	73.647	1,256,549
2025-03-19	78.220	78.400	77.840	78.000	74.008	864,474
2025-03-18	79.000	79.120	77.980	78.080	74.084	598,771
2025-03-17	78.740	79.240	78.440	78.840	74.805	508,563
2025-03-14	78.500	79.340	78.160	78.680	74.653	965,763
2025-03-13	78.500	78.600	77.600	77.600	73.628	928,292
2025-03-12	79.840	80.240	78.520	78.780	74.748	974,270
2025-03-11	80.520	81.520	79.160	79.500	75.431	1,147,819
2025-03-10	81.100	81.360	80.480	80.700	76.569	973,955
2025-03-07	80.800	81.380	79.680	81.360	77.196	981,101
2025-03-06	80.200	80.560	79.500	80.160	76.057	800,457
2025-03-05	81.000	81.260	80.040	80.040	75.943	892,641
2025-03-04	80.320	81.580	80.300	81.580	77.404	1,164,278
2025-03-03	81.080	81.420	80.320	80.540	76.418	663,330
2025-02-28	80.500	81.400	80.120	81.200	77.044	1,753,941
2025-02-27	81.440	81.700	80.500	80.700	76.569	872,976
2025-02-26	80.920	82.780	80.640	82.280	78.069	1,713,145
2025-02-25	79.640	80.840	79.500	80.720	76.588	1,207,386

← NewerPage 7 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.