Heineken Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	71.150	71.300	70.200	71.000	65.349	219,173
2023-09-27	71.850	72.000	71.150	71.150	65.487	184,871
2023-09-26	72.150	72.200	71.750	72.050	66.315	125,500
2023-09-25	73.100	73.100	72.050	72.350	66.591	125,506
2023-09-22	73.100	73.300	72.850	73.000	67.190	109,896
2023-09-21	73.200	73.900	73.200	73.500	67.650	160,244
2023-09-20	72.750	73.700	72.750	73.250	67.420	76,077
2023-09-19	72.000	72.550	72.000	72.500	66.729	122,684
2023-09-18	72.000	72.550	71.850	72.250	66.499	113,419
2023-09-15	72.350	72.650	71.750	72.250	66.499	448,826
2023-09-14	71.700	72.000	71.300	72.000	66.269	154,436
2023-09-13	71.950	72.250	71.150	71.350	65.671	219,685
2023-09-12	72.400	72.600	71.900	72.150	66.407	135,456
2023-09-11	72.150	72.650	71.950	72.350	66.591	96,566
2023-09-08	71.900	72.200	71.650	72.150	66.407	83,340
2023-09-07	72.450	72.650	71.100	71.750	66.039	165,638
2023-09-06	72.350	73.000	72.200	72.700	66.914	98,702
2023-09-05	73.000	73.450	72.850	73.100	67.282	103,975
2023-09-04	74.000	74.500	73.200	73.200	67.374	86,452
2023-09-01	73.800	74.800	73.750	73.950	68.064	117,398
2023-08-31	75.000	75.750	73.900	73.900	68.018	1,426,418
2023-08-30	74.750	75.250	74.550	74.650	68.708	112,694
2023-08-29	75.900	76.400	75.000	75.000	69.030	157,963
2023-08-28	74.600	75.100	74.300	74.900	68.938	82,858
2023-08-25	74.150	74.850	74.050	74.250	68.340	71,995
2023-08-24	74.250	74.550	73.900	74.100	68.202	93,916
2023-08-23	74.250	74.850	73.900	73.900	68.018	109,141
2023-08-22	74.300	74.650	73.900	74.050	68.156	120,662
2023-08-21	73.950	75.000	73.800	73.800	67.926	111,078
2023-08-18	74.400	74.700	73.800	73.950	68.064	103,855
2023-08-17	74.900	75.150	74.600	74.650	68.708	107,732
2023-08-16	75.700	75.700	74.950	75.100	69.122	103,505
2023-08-15	75.950	76.100	75.450	75.600	69.583	79,439
2023-08-14	75.850	76.150	75.400	75.900	69.859	74,326
2023-08-11	75.750	76.050	75.500	75.650	69.629	84,072
2023-08-10	75.850	76.200	75.100	76.150	70.089	118,312
2023-08-09	75.600	76.050	75.250	75.600	69.583	112,272
2023-08-08	74.800	75.400	74.800	75.300	69.307	154,664
2023-08-07	74.800	75.200	74.600	75.100	69.122	98,592
2023-08-04	75.000	75.400	74.400	75.050	69.076	101,701
2023-08-03	74.400	75.150	74.150	74.800	68.846	149,796
2023-08-02	73.300	75.050	72.800	74.500	68.570	240,942
2023-08-01	73.950	74.950	73.900	74.450	67.889	199,279
2023-07-31	77.600	77.600	74.000	74.550	67.980	420,957
2023-07-28	81.350	81.350	80.350	80.600	73.497	99,253
2023-07-27	82.000	82.400	81.550	81.600	74.409	79,002
2023-07-26	81.500	81.650	80.850	81.600	74.409	63,511
2023-07-25	81.450	81.800	81.350	81.550	74.363	81,246
2023-07-24	81.400	81.900	80.950	81.400	74.227	70,951
2023-07-21	81.300	81.700	81.200	81.650	74.455	87,169
2023-07-20	81.150	81.800	80.800	81.050	73.908	91,455
2023-07-19	81.100	81.650	80.950	81.150	73.999	81,742
2023-07-18	79.750	81.200	79.750	80.850	73.725	81,928
2023-07-17	81.000	81.200	80.100	80.100	73.041	75,077
2023-07-14	81.150	82.500	80.800	80.800	73.680	114,168
2023-07-13	79.300	80.200	79.150	80.000	72.950	42,837
2023-07-12	78.750	79.200	78.500	79.200	72.221	62,356
2023-07-11	79.150	79.150	78.300	78.600	71.673	65,072
2023-07-10	78.750	79.450	78.450	78.450	71.537	75,113
2023-07-07	78.300	79.300	78.300	78.900	71.947	71,433

← NewerPage 14 of 22 · 1,282 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.