Heineken Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	67.900	68.800	67.900	68.650	64.704	103,658
2024-09-04	67.150	68.000	67.100	68.000	64.092	84,318
2024-09-03	67.800	68.150	67.350	67.700	63.809	117,438
2024-09-02	67.800	67.900	67.250	67.800	63.903	83,473
2024-08-30	68.250	68.500	67.900	68.050	64.139	302,781
2024-08-29	68.150	68.850	68.100	68.250	64.327	97,562
2024-08-28	68.100	68.600	68.100	68.350	64.422	79,575
2024-08-27	67.950	68.650	67.850	68.200	64.280	98,840
2024-08-26	67.200	67.850	67.150	67.850	63.950	45,457
2024-08-23	66.850	67.600	66.800	67.200	63.338	105,422
2024-08-22	67.400	67.750	67.000	67.000	63.149	86,548
2024-08-21	66.800	67.650	66.800	67.500	63.621	120,075
2024-08-20	67.600	67.600	66.850	66.900	63.055	116,348
2024-08-19	67.600	67.850	67.200	67.550	63.668	154,990
2024-08-16	67.800	67.800	67.200	67.650	63.762	117,494
2024-08-15	67.850	68.000	67.350	67.600	63.715	111,524
2024-08-14	67.900	68.000	67.150	67.850	63.950	152,837
2024-08-13	67.300	67.650	67.000	67.650	63.762	127,486
2024-08-12	67.150	67.400	67.050	67.350	63.479	102,792
2024-08-09	67.550	68.050	67.000	67.000	63.149	131,687
2024-08-08	67.900	68.050	67.500	67.650	63.762	130,910
2024-08-07	67.400	68.050	67.200	68.050	64.139	161,364
2024-08-06	67.550	67.750	67.000	67.400	63.526	180,184
2024-08-05	67.100	67.900	66.250	67.350	63.479	180,563
2024-08-02	67.800	69.150	67.400	67.850	63.950	203,310
2024-08-01	67.900	68.300	67.650	67.800	63.903	226,694
2024-07-31	68.600	68.600	67.850	68.100	64.186	216,707
2024-07-30	67.650	69.100	67.300	68.800	64.196	196,543
2024-07-29	69.650	70.950	67.100	67.100	62.609	339,691
2024-07-26	72.500	73.400	72.250	73.350	68.441	77,255
2024-07-25	72.500	73.000	72.150	72.700	67.835	115,822
2024-07-24	73.000	73.300	72.550	72.650	67.788	68,914
2024-07-23	73.750	73.800	73.100	73.250	68.348	59,334
2024-07-22	73.600	74.150	73.450	73.700	68.768	66,779
2024-07-19	73.200	73.750	72.850	73.050	68.161	69,227
2024-07-18	74.000	74.350	73.650	73.850	68.908	88,065
2024-07-17	72.600	74.000	72.600	73.500	68.581	84,365
2024-07-16	72.550	73.000	72.550	72.700	67.835	65,043
2024-07-15	73.650	73.900	72.800	72.800	67.928	66,216
2024-07-12	73.850	74.000	72.850	73.700	68.768	70,389
2024-07-11	73.650	74.050	73.450	73.850	68.908	44,528
2024-07-10	73.500	73.500	73.000	73.450	68.534	50,746
2024-07-09	72.700	73.300	72.650	73.300	68.394	55,695
2024-07-08	73.500	73.800	72.850	72.850	67.974	78,127
2024-07-05	74.000	74.150	73.500	73.500	68.581	48,688
2024-07-04	74.050	74.450	73.800	73.800	68.861	43,376
2024-07-03	74.350	74.350	73.750	73.800	68.861	76,668
2024-07-02	73.050	73.950	72.850	73.950	69.001	99,199
2024-07-01	74.350	74.550	73.250	73.800	68.861	126,414
2024-06-28	74.450	74.850	73.600	73.650	68.721	167,243
2024-06-27	76.100	76.150	74.250	74.250	69.281	167,729
2024-06-26	76.600	76.850	75.400	76.100	71.007	161,589
2024-06-25	75.550	76.350	75.150	76.350	71.240	114,584
2024-06-24	75.800	75.850	75.000	75.650	70.587	83,563
2024-06-21	76.350	76.350	75.450	75.850	70.774	254,121
2024-06-20	75.500	76.500	75.400	76.350	71.240	143,611
2024-06-19	75.550	75.600	74.950	75.350	70.307	118,454
2024-06-18	76.300	76.450	75.300	75.600	70.540	118,939
2024-06-17	76.900	76.950	75.700	76.200	71.100	69,073
2024-06-14	76.050	76.900	75.900	76.550	71.427	143,393

← NewerPage 10 of 22 · 1,284 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.