Heineken historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	79.640	80.840	79.500	80.720	76.588	1,207,386
2025-02-24	78.600	80.040	78.000	80.040	75.943	1,132,546
2025-02-21	77.860	78.240	77.440	78.240	74.235	787,647
2025-02-20	77.980	78.520	76.940	77.560	73.590	783,736
2025-02-19	78.600	78.740	77.660	77.980	73.989	695,360
2025-02-18	78.860	78.940	78.180	78.700	74.672	691,775
2025-02-17	79.100	79.280	78.160	79.060	75.013	722,703
2025-02-14	79.340	80.100	78.780	79.480	75.412	1,092,410
2025-02-13	79.340	79.900	77.880	79.380	75.317	1,494,603
2025-02-12	76.240	77.800	75.000	77.540	73.571	3,597,691
2025-02-11	68.820	69.180	67.900	67.960	64.482	1,038,388
2025-02-10	68.100	68.800	68.020	68.480	64.975	607,369
2025-02-07	67.240	68.120	67.100	67.920	64.444	969,119
2025-02-06	65.420	67.340	65.280	67.320	63.874	987,891
2025-02-05	65.400	65.780	64.840	65.080	61.749	968,337
2025-02-04	65.340	66.080	65.200	65.480	62.129	725,514
2025-02-03	65.200	66.300	65.120	66.200	62.812	802,844
2025-01-31	67.520	67.680	67.100	67.100	63.666	703,676
2025-01-30	67.260	67.700	66.900	67.520	64.064	595,556
2025-01-29	67.500	67.700	66.880	67.180	63.741	705,218
2025-01-28	67.540	68.580	67.500	67.860	64.387	773,207
2025-01-27	66.180	67.480	66.180	67.480	64.026	816,638
2025-01-24	66.000	66.500	65.900	66.340	62.944	634,759
2025-01-23	65.580	66.440	65.520	65.780	62.413	764,815
2025-01-22	65.720	66.220	65.660	65.820	62.451	869,842
2025-01-21	66.180	66.180	65.540	66.000	62.622	687,557
2025-01-20	66.400	66.800	65.800	66.520	63.115	767,257
2025-01-17	66.120	66.480	65.720	66.280	62.888	1,161,603
2025-01-16	64.560	65.440	64.540	65.440	62.091	1,287,550
2025-01-15	64.320	64.500	63.580	64.160	60.876	1,891,431
2025-01-14	65.260	65.720	64.080	64.080	60.800	881,874
2025-01-13	64.800	65.140	64.160	64.600	61.294	973,880
2025-01-10	67.000	67.140	64.980	64.980	61.654	1,272,764
2025-01-09	67.220	67.740	67.020	67.240	63.798	434,835
2025-01-08	68.500	68.620	67.140	67.560	64.102	499,573
2025-01-07	68.500	68.980	67.980	68.600	65.089	619,752
2025-01-06	67.600	68.260	66.880	68.260	64.766	799,477
2025-01-03	69.040	69.120	67.600	67.740	64.273	515,391
2025-01-02	68.920	69.080	68.120	68.960	65.430	464,782
2024-12-31	68.160	68.700	68.140	68.700	65.184	292,378
2024-12-30	68.840	69.280	68.260	68.360	64.861	361,081
2024-12-27	68.500	69.180	68.140	69.180	65.639	608,494
2024-12-24	68.340	68.720	68.340	68.460	64.956	126,957
2024-12-23	68.040	68.380	67.720	68.240	64.747	405,639
2024-12-20	68.840	68.900	68.180	68.320	64.823	959,884
2024-12-19	68.900	69.220	68.120	69.160	65.620	703,038
2024-12-18	69.980	70.300	69.480	69.560	66.000	786,435
2024-12-17	69.380	70.020	69.320	69.740	66.170	750,901
2024-12-16	70.200	70.300	69.200	70.300	66.702	736,943
2024-12-13	70.160	70.620	70.000	70.400	66.797	621,879
2024-12-12	68.980	70.360	68.960	70.260	66.664	697,074
2024-12-11	69.880	70.200	69.300	69.420	65.867	572,525
2024-12-10	69.660	70.720	69.460	70.000	66.417	956,612
2024-12-09	69.320	69.720	68.940	69.720	66.151	715,764
2024-12-06	68.860	69.880	68.680	69.320	65.772	703,813
2024-12-05	68.480	68.960	68.120	68.300	64.804	950,480
2024-12-04	69.340	69.420	68.460	68.800	65.279	835,838
2024-12-03	70.960	70.960	69.760	69.880	66.303	607,870
2024-12-02	70.120	70.720	69.840	70.640	67.024	576,425
2024-11-29	69.800	70.180	69.520	70.060	66.474	564,580

← NewerPage 8 of 22 · 1,282 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.