Heineken Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	76.500	76.800	76.050	76.500	70.411	86,204
2023-12-19	75.600	75.950	75.400	75.800	69.767	88,136
2023-12-18	75.050	75.500	74.800	75.500	69.491	74,826
2023-12-15	75.900	75.900	75.100	75.500	69.491	250,140
2023-12-14	74.850	76.250	74.850	75.950	69.905	121,416
2023-12-13	73.900	74.350	73.250	74.000	68.110	121,653
2023-12-12	73.500	74.150	73.450	73.850	67.972	72,046
2023-12-11	73.550	74.050	73.450	73.650	67.788	122,610
2023-12-08	72.850	73.800	72.850	73.600	67.742	121,490
2023-12-07	72.200	73.250	72.200	73.000	67.190	146,169
2023-12-06	71.650	72.600	71.400	72.400	66.637	123,171
2023-12-05	71.900	71.900	71.400	71.800	66.085	136,247
2023-12-04	71.500	72.000	71.450	71.950	66.223	104,428
2023-12-01	71.500	71.500	70.800	71.300	65.625	99,084
2023-11-30	70.350	71.650	70.350	71.300	65.625	405,200
2023-11-29	71.050	71.450	70.550	70.550	64.935	84,641
2023-11-28	70.850	71.250	70.250	71.100	65.441	93,379
2023-11-27	71.650	71.650	71.200	71.200	65.533	71,945
2023-11-24	71.450	71.700	71.250	71.700	65.993	31,546
2023-11-23	72.000	72.100	71.150	71.350	65.671	74,610
2023-11-22	70.750	71.650	70.650	71.600	65.901	50,820
2023-11-21	70.300	70.850	70.250	70.650	65.027	89,528
2023-11-20	71.000	71.200	70.350	70.650	65.027	84,870
2023-11-17	71.050	71.550	70.700	71.000	65.349	104,055
2023-11-16	72.350	72.400	70.800	71.150	65.487	101,070
2023-11-15	72.650	73.200	72.500	72.650	66.868	106,044
2023-11-14	72.100	72.650	71.750	72.500	66.729	152,399
2023-11-13	71.700	72.150	71.650	72.100	66.361	83,324
2023-11-10	73.200	73.200	71.300	71.700	65.993	59,680
2023-11-09	73.000	73.950	72.950	73.400	67.558	71,485
2023-11-08	73.400	73.850	73.000	73.000	67.190	350,207
2023-11-07	73.500	73.750	73.350	73.550	67.696	112,469
2023-11-06	73.800	74.000	73.450	73.600	67.742	98,877
2023-11-03	73.050	74.100	73.000	74.000	68.110	96,100
2023-11-02	72.400	73.300	72.300	73.000	67.190	110,453
2023-11-01	72.000	72.250	71.650	72.050	66.315	75,240
2023-10-31	72.100	72.500	71.800	71.800	66.085	132,936
2023-10-30	71.600	72.250	71.450	71.850	66.131	109,219
2023-10-27	71.300	71.700	70.950	71.200	65.533	131,341
2023-10-26	71.650	72.550	71.650	71.750	66.039	104,385
2023-10-25	72.500	73.350	71.400	72.550	66.775	127,456
2023-10-24	70.550	70.950	70.100	70.850	65.211	117,415
2023-10-23	70.150	70.550	69.600	70.400	64.797	76,664
2023-10-20	69.700	70.200	69.500	70.000	64.428	176,912
2023-10-19	70.150	70.750	70.100	70.350	64.751	134,374
2023-10-18	70.550	70.900	70.300	70.500	64.889	94,995
2023-10-17	70.800	71.150	69.900	70.500	64.889	150,916
2023-10-16	71.250	71.300	70.450	70.900	65.257	83,672
2023-10-13	71.300	71.600	70.700	71.000	65.349	133,517
2023-10-12	72.450	72.650	71.800	71.800	66.085	120,207
2023-10-11	71.700	72.500	71.500	72.300	66.545	131,860
2023-10-10	71.100	72.400	71.100	72.300	66.545	180,542
2023-10-09	70.600	71.000	70.300	70.500	64.889	85,407
2023-10-06	70.850	70.850	69.950	70.600	64.981	146,688
2023-10-05	71.250	72.000	71.150	71.200	65.533	141,030
2023-10-04	70.250	71.250	70.150	70.750	65.119	196,448
2023-10-03	70.350	70.750	70.050	70.300	64.705	147,772
2023-10-02	71.550	71.550	70.250	70.300	64.705	206,147
2023-09-29	71.800	72.200	71.050	71.400	65.717	220,250
2023-09-28	71.150	71.300	70.200	71.000	65.349	219,173

← NewerPage 13 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.