Heineken historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	70.440	70.720	69.840	70.140	66.550	419,053
2024-11-27	69.960	70.440	69.740	70.120	66.531	961,295
2024-11-26	69.880	70.520	68.880	69.720	66.151	989,118
2024-11-25	70.920	71.420	70.540	70.760	67.138	1,195,528
2024-11-22	70.000	70.820	69.900	70.640	67.024	916,654
2024-11-21	70.100	70.120	69.480	69.880	66.303	730,486
2024-11-20	71.260	71.380	69.560	70.320	66.721	688,738
2024-11-19	71.460	72.060	70.340	71.200	67.556	1,378,748
2024-11-18	71.620	71.700	71.000	71.640	67.973	1,214,668
2024-11-15	71.780	71.940	71.060	71.340	67.689	895,372
2024-11-14	71.920	72.380	71.340	71.860	68.182	884,084
2024-11-13	71.880	72.040	70.960	71.620	67.954	503,880
2024-11-12	72.380	72.540	71.920	71.960	68.277	625,816
2024-11-11	72.940	73.260	72.500	72.800	69.074	416,593
2024-11-08	72.640	72.840	72.000	72.580	68.865	520,952
2024-11-07	72.580	73.200	72.540	72.940	69.207	443,681
2024-11-06	74.000	74.500	71.820	72.200	68.505	714,594
2024-11-05	74.680	74.680	74.040	74.040	70.250	451,734
2024-11-04	75.220	75.480	74.460	74.460	70.649	644,323
2024-11-01	75.340	75.900	75.180	75.320	71.465	522,430
2024-10-31	75.940	76.500	75.160	75.500	71.636	754,961
2024-10-30	77.780	77.820	76.140	76.460	72.546	1,175,205
2024-10-29	79.960	79.960	78.340	78.520	74.501	484,354
2024-10-28	80.040	80.200	79.340	79.640	75.564	350,792
2024-10-25	79.260	79.620	78.700	79.620	75.545	579,461
2024-10-24	79.180	80.960	79.060	79.540	75.469	759,596
2024-10-23	77.460	79.680	77.340	79.000	74.956	877,296
2024-10-22	77.080	77.480	76.800	76.980	73.040	793,112
2024-10-21	78.380	78.940	77.460	77.520	73.552	573,677
2024-10-18	77.880	78.700	77.880	78.320	74.311	945,457
2024-10-17	77.380	78.540	77.260	78.220	74.216	613,084
2024-10-16	77.380	77.760	77.040	77.420	73.457	760,202
2024-10-15	77.380	78.340	77.080	77.720	73.742	777,207
2024-10-14	77.020	77.140	76.680	77.100	73.154	376,847
2024-10-11	76.600	77.340	76.560	77.200	73.249	499,374
2024-10-10	77.500	77.580	76.660	76.760	72.831	659,515
2024-10-09	76.940	77.760	76.900	77.680	73.704	428,149
2024-10-08	78.160	78.260	76.940	76.940	73.002	593,062
2024-10-07	78.440	79.020	78.240	78.700	74.672	601,306
2024-10-04	78.640	78.720	77.440	78.240	74.235	688,265
2024-10-03	79.200	79.280	78.300	78.520	74.501	544,095
2024-10-02	78.620	79.480	78.460	78.860	74.824	581,502
2024-10-01	79.680	79.820	78.380	78.800	74.767	902,864
2024-09-30	80.960	80.980	79.280	79.640	75.564	997,348
2024-09-27	79.200	80.880	79.100	80.880	76.740	668,043
2024-09-26	78.320	79.340	78.300	78.900	74.862	1,036,556
2024-09-25	77.300	78.080	77.020	77.560	73.590	826,402
2024-09-24	77.960	78.400	76.900	78.080	74.084	1,077,205
2024-09-23	79.260	79.440	78.520	78.520	74.501	695,178
2024-09-20	80.920	80.960	79.160	79.260	75.203	1,152,158
2024-09-19	81.080	81.400	80.640	81.060	76.911	449,707
2024-09-18	81.320	81.640	80.320	80.400	76.285	466,135
2024-09-17	82.280	82.600	81.300	81.480	77.310	586,237
2024-09-16	82.480	82.560	81.580	81.960	77.765	352,063
2024-09-13	83.140	83.860	81.760	82.520	78.296	549,755
2024-09-12	82.760	83.340	82.320	83.040	78.790	335,343
2024-09-11	81.800	82.560	81.760	82.360	78.145	353,430
2024-09-10	82.040	82.760	81.760	81.860	77.670	524,603
2024-09-09	81.180	82.200	81.060	81.980	77.784	582,021
2024-09-06	82.400	83.120	81.080	81.080	76.930	646,457

← NewerPage 9 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.