Heineken Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	79.500	79.550	78.400	78.500	71.582	110,839
2023-07-05	80.000	80.350	79.400	79.500	72.494	105,291
2023-07-04	80.500	80.750	80.150	80.250	73.178	56,303
2023-07-03	80.000	81.200	79.850	80.550	73.452	107,077
2023-06-30	78.850	79.800	78.800	79.650	72.631	147,740
2023-06-29	78.900	79.000	78.400	78.700	71.765	91,974
2023-06-28	78.900	79.150	78.600	78.850	71.901	101,822
2023-06-27	79.800	79.800	78.000	78.600	71.673	124,882
2023-06-26	80.050	80.050	79.350	79.550	72.540	158,587
2023-06-23	79.600	80.400	79.600	80.200	73.132	100,152
2023-06-22	78.950	79.500	78.950	79.350	72.357	109,845
2023-06-21	78.250	79.150	78.100	79.150	72.175	102,589
2023-06-20	78.050	78.700	78.050	78.450	71.537	110,776
2023-06-19	80.000	80.000	78.400	78.400	71.491	57,890
2023-06-16	80.000	80.600	79.850	80.000	72.950	449,368
2023-06-15	79.250	80.000	79.100	79.800	72.768	150,988
2023-06-14	79.400	79.600	79.200	79.500	72.494	104,958
2023-06-13	78.700	79.550	78.600	79.550	72.540	137,544
2023-06-12	79.300	79.550	79.000	79.050	72.084	78,252
2023-06-09	79.350	79.550	78.750	79.000	72.038	131,019
2023-06-08	79.550	79.650	79.050	79.250	72.266	127,998
2023-06-07	80.250	80.350	79.700	79.800	72.768	168,387
2023-06-06	79.600	80.150	79.550	80.150	73.087	161,952
2023-06-05	80.150	80.150	79.450	79.450	72.449	131,775
2023-06-02	79.900	80.050	79.550	79.800	72.768	442,928
2023-06-01	80.050	80.050	79.050	79.600	72.585	159,717
2023-05-31	78.500	80.300	78.100	79.550	72.540	1,083,393
2023-05-30	82.900	83.250	80.350	80.550	73.452	107,766
2023-05-29	83.400	83.400	82.950	83.050	75.731	31,691
2023-05-26	82.650	83.500	82.400	82.950	75.640	91,824
2023-05-25	82.950	83.150	82.300	82.750	75.458	111,585
2023-05-24	84.500	84.500	83.100	83.400	76.050	136,459
2023-05-23	84.200	85.250	84.200	84.800	77.327	107,548
2023-05-22	84.800	85.800	84.800	84.800	77.327	120,122
2023-05-19	85.100	85.350	84.900	84.900	77.418	91,665
2023-05-18	85.450	85.850	84.950	85.050	77.555	60,345
2023-05-17	87.350	87.350	84.900	84.900	77.418	133,530
2023-05-16	87.500	87.850	87.250	87.500	79.789	68,946
2023-05-15	87.200	87.950	87.100	87.500	79.789	67,191
2023-05-12	87.250	87.650	86.600	86.750	79.105	73,967
2023-05-11	85.600	86.900	85.600	86.800	79.151	91,386
2023-05-10	86.500	86.750	85.250	85.500	77.965	94,833
2023-05-09	87.750	87.750	86.550	86.800	79.151	101,583
2023-05-08	87.300	87.900	87.150	87.500	79.789	51,760
2023-05-05	88.000	88.350	86.750	87.200	79.516	112,791
2023-05-04	87.000	87.950	86.500	87.850	80.108	117,807
2023-05-03	87.300	87.900	86.850	87.400	79.698	86,178
2023-05-02	86.900	87.150	86.400	86.850	79.196	76,327
2023-04-28	86.450	86.950	86.100	86.950	79.288	154,961
2023-04-27	86.550	86.850	85.750	86.450	78.832	111,709
2023-04-26	86.850	87.550	86.500	86.950	79.288	118,118
2023-04-25	85.800	87.000	85.600	87.000	79.333	128,568
2023-04-24	85.700	86.300	85.450	86.200	78.604	128,675
2023-04-21	86.150	86.850	86.050	86.750	77.984	71,917
2023-04-20	87.450	87.450	86.050	86.450	77.714	143,411
2023-04-19	87.300	88.850	87.300	87.950	79.062	157,483
2023-04-18	86.150	86.200	85.300	86.050	77.354	114,138
2023-04-17	86.700	87.000	85.300	86.000	77.309	152,613
2023-04-14	86.700	87.100	86.150	86.650	77.894	102,728
2023-04-13	85.900	86.250	85.350	86.250	77.534	109,251

← NewerPage 15 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.