Heineken Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	71.100	71.150	70.350	70.550	64.935	96,019
2024-03-15	71.500	71.650	70.950	71.050	65.395	306,090
2024-03-14	72.700	73.100	71.500	71.600	65.901	132,794
2024-03-13	72.100	72.650	71.700	72.600	66.821	83,532
2024-03-12	72.050	72.350	71.850	72.250	66.499	99,363
2024-03-11	72.250	72.450	71.800	71.950	66.223	92,038
2024-03-08	72.200	72.500	72.000	72.450	66.683	64,040
2024-03-07	71.500	72.400	71.200	72.100	66.361	67,726
2024-03-06	72.000	72.300	71.550	71.700	65.993	96,919
2024-03-05	71.850	72.200	71.600	72.100	66.361	63,115
2024-03-04	71.250	72.200	71.250	72.050	66.315	100,450
2024-03-01	71.750	72.150	70.850	71.150	65.487	93,361
2024-02-29	72.450	72.650	71.400	71.400	65.717	280,200
2024-02-28	72.900	73.400	72.300	72.300	66.545	60,895
2024-02-27	72.850	73.450	72.850	73.000	67.190	78,976
2024-02-26	74.150	74.200	72.850	72.850	67.052	83,275
2024-02-23	74.450	74.450	73.900	74.050	68.156	70,031
2024-02-22	73.350	74.350	73.350	74.300	68.386	90,609
2024-02-21	73.850	74.400	73.300	73.400	67.558	90,091
2024-02-20	73.750	74.000	73.150	73.750	67.880	99,339
2024-02-19	73.500	74.700	73.500	73.950	68.064	42,789
2024-02-16	73.750	74.300	73.600	73.700	67.834	92,254
2024-02-15	71.700	73.650	71.700	73.650	67.788	143,040
2024-02-14	71.050	74.100	71.050	72.100	66.361	149,159
2024-02-13	78.000	78.400	77.250	77.550	71.377	78,038
2024-02-12	78.450	78.600	77.850	78.200	71.976	77,416
2024-02-09	79.150	79.350	78.450	78.550	72.298	67,380
2024-02-08	78.700	79.750	78.700	79.150	72.850	52,004
2024-02-07	78.950	79.500	78.650	78.800	72.528	94,657
2024-02-06	78.250	78.650	77.250	78.650	72.390	83,068
2024-02-05	77.650	78.300	77.650	78.300	72.068	62,777
2024-02-02	77.700	78.500	77.500	77.650	71.470	78,313
2024-02-01	77.900	78.550	76.400	76.950	70.825	62,392
2024-01-31	77.500	78.000	77.350	77.850	71.654	126,885
2024-01-30	77.750	78.000	77.150	77.500	71.331	90,577
2024-01-29	76.000	77.850	76.000	77.850	71.654	193,069
2024-01-26	75.750	76.750	75.750	76.000	69.951	135,410
2024-01-25	75.850	76.000	75.300	75.600	69.583	52,570
2024-01-24	76.300	76.500	75.800	75.850	69.813	98,078
2024-01-23	76.750	76.750	75.800	76.100	70.043	85,535
2024-01-22	76.900	77.100	76.150	76.550	70.457	78,814
2024-01-19	76.450	76.700	76.150	76.550	70.457	83,625
2024-01-18	76.750	76.900	76.000	76.050	69.997	111,180
2024-01-17	77.350	77.450	76.500	76.800	70.687	51,461
2024-01-16	77.550	77.800	77.100	77.650	71.470	68,659
2024-01-15	78.100	78.150	77.700	77.900	71.700	63,199
2024-01-12	77.800	78.250	77.250	78.000	71.792	89,143
2024-01-11	76.250	77.450	75.900	77.450	71.285	111,401
2024-01-10	75.600	76.050	75.500	76.050	69.997	82,142
2024-01-09	75.500	75.800	75.200	75.800	69.767	67,216
2024-01-08	75.200	75.400	75.000	75.400	69.399	46,532
2024-01-05	75.000	75.250	74.150	75.200	69.215	75,989
2024-01-04	75.000	76.300	75.000	75.700	69.675	115,790
2024-01-03	76.200	76.650	75.750	75.750	69.721	68,086
2024-01-02	76.900	77.000	75.450	76.300	70.227	74,546
2023-12-29	76.800	76.800	76.200	76.600	70.503	95,813
2023-12-28	76.800	77.000	76.600	76.800	70.687	66,199
2023-12-27	76.250	76.800	76.250	76.800	70.687	70,971
2023-12-22	76.400	76.900	76.400	76.500	70.411	80,897
2023-12-21	76.100	76.550	76.050	76.450	70.365	93,311

← NewerPage 12 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.