Heineken Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	77.200	77.200	75.900	76.150	71.054	76,739
2024-06-12	76.200	77.750	76.100	77.200	72.033	79,904
2024-06-11	76.700	76.900	75.550	76.250	71.147	84,011
2024-06-10	76.100	76.650	76.000	76.650	71.520	89,982
2024-06-07	76.800	76.950	76.200	76.550	71.427	87,833
2024-06-06	76.200	77.300	76.100	76.900	71.753	85,343
2024-06-05	74.550	76.200	74.200	76.100	71.007	98,796
2024-06-04	74.300	74.450	73.650	74.250	69.281	104,412
2024-06-03	75.650	75.800	74.500	74.550	69.561	59,233
2024-05-31	74.950	75.300	74.800	75.100	70.074	323,721
2024-05-30	74.800	75.500	74.750	75.000	69.981	70,997
2024-05-29	76.050	76.050	74.950	75.050	70.027	82,517
2024-05-28	77.650	77.650	76.350	76.350	71.240	66,572
2024-05-27	77.300	77.500	77.100	77.350	72.173	35,052
2024-05-24	76.800	77.650	76.800	77.300	72.127	67,884
2024-05-23	77.950	77.950	77.200	77.200	72.033	61,326
2024-05-22	78.750	79.000	77.400	77.800	72.593	54,411
2024-05-21	78.850	79.100	78.650	78.950	73.666	81,595
2024-05-20	78.950	79.600	78.800	78.900	73.620	65,019
2024-05-17	78.300	78.950	78.200	78.950	73.666	162,201
2024-05-16	78.200	78.500	77.950	78.400	73.153	138,608
2024-05-15	77.650	78.250	77.500	78.100	72.873	85,975
2024-05-14	77.800	78.400	77.750	77.800	72.593	94,218
2024-05-13	77.650	78.400	77.650	78.000	72.780	92,833
2024-05-10	77.400	77.900	77.200	77.600	72.407	83,179
2024-05-09	76.600	77.450	76.500	77.450	72.267	61,318
2024-05-08	75.800	76.950	75.800	76.750	71.613	95,235
2024-05-07	74.600	75.300	74.300	75.150	70.121	93,248
2024-05-06	74.850	75.000	74.300	74.400	69.421	63,164
2024-05-03	74.800	75.500	74.450	74.450	69.467	98,785
2024-05-02	75.700	76.050	74.750	74.800	69.794	97,438
2024-04-30	75.950	76.200	75.500	75.550	70.494	141,314
2024-04-29	75.700	76.200	75.300	75.500	70.447	77,124
2024-04-26	77.300	78.100	76.200	76.600	70.503	91,372
2024-04-25	77.500	77.600	76.550	77.050	70.917	105,585
2024-04-24	76.000	77.050	75.750	76.800	70.687	112,374
2024-04-23	76.300	76.300	75.500	75.650	69.629	96,097
2024-04-22	75.000	75.900	74.850	75.900	69.859	76,939
2024-04-19	73.250	74.650	73.250	74.600	68.662	103,258
2024-04-18	72.900	73.400	72.750	73.400	67.558	94,723
2024-04-17	72.050	72.700	72.000	72.700	66.914	125,906
2024-04-16	72.250	72.550	71.950	72.050	66.315	76,873
2024-04-15	73.150	73.150	72.750	72.750	66.960	69,260
2024-04-12	73.200	73.850	72.850	73.000	67.190	91,472
2024-04-11	73.000	73.600	72.850	73.000	67.190	64,251
2024-04-10	73.700	73.750	72.900	73.250	67.420	79,912
2024-04-09	72.200	73.250	72.200	73.250	67.420	98,475
2024-04-08	72.250	72.700	72.200	72.700	66.914	95,686
2024-04-05	72.650	73.050	72.350	72.450	66.683	76,754
2024-04-04	73.400	73.750	73.350	73.400	67.558	41,464
2024-04-03	73.950	74.450	73.400	73.400	67.558	87,027
2024-04-02	74.600	74.950	74.150	74.150	68.248	137,213
2024-03-28	74.950	75.200	74.550	74.800	68.846	135,719
2024-03-27	74.250	75.400	74.250	74.800	68.846	151,815
2024-03-26	72.800	74.250	72.200	74.000	68.110	131,766
2024-03-25	72.250	72.750	72.050	72.650	66.868	82,452
2024-03-22	70.850	72.400	70.600	72.350	66.591	125,907
2024-03-21	70.950	71.100	70.500	70.800	65.165	70,732
2024-03-20	70.750	70.750	70.400	70.700	65.073	121,907
2024-03-19	70.450	70.900	70.100	70.900	65.257	117,431

← NewerPage 11 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.