Heineken Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	86.600	86.750	85.550	85.900	77.220	103,799
2023-04-11	86.150	86.950	85.550	86.850	78.074	129,605
2023-04-06	86.100	86.700	85.700	86.250	77.534	65,552
2023-04-05	84.950	86.400	84.600	86.400	77.669	172,224
2023-04-04	84.550	85.100	84.450	84.750	76.186	124,343
2023-04-03	84.450	84.550	83.950	84.400	75.871	109,547
2023-03-31	83.600	84.900	83.450	84.550	76.006	136,117
2023-03-30	84.050	84.250	82.900	83.450	75.017	111,835
2023-03-29	82.650	83.850	82.550	83.850	75.377	90,434
2023-03-28	83.150	83.200	81.550	82.300	73.983	105,343
2023-03-27	83.200	83.550	82.700	82.700	74.343	68,281
2023-03-24	82.500	83.050	82.250	82.650	74.298	106,279
2023-03-23	82.650	82.850	81.950	82.650	74.298	130,394
2023-03-22	81.900	83.200	81.650	82.750	74.388	123,252
2023-03-21	81.600	81.850	80.500	81.650	73.399	137,955
2023-03-20	80.750	81.000	79.750	80.900	72.725	95,708
2023-03-17	82.150	82.600	80.350	80.550	72.410	404,899
2023-03-16	80.950	82.500	80.350	82.300	73.983	206,240
2023-03-15	81.300	81.600	78.750	80.250	72.140	224,293
2023-03-14	80.450	81.250	80.000	81.150	72.950	104,812
2023-03-13	82.300	82.300	79.750	80.450	72.320	181,529
2023-03-10	82.400	82.450	81.400	82.100	73.804	108,118
2023-03-09	82.300	82.950	82.150	82.700	74.343	127,741
2023-03-08	82.000	82.500	81.750	82.250	73.938	133,290
2023-03-07	81.950	82.050	81.350	81.550	73.309	146,014
2023-03-06	82.500	82.600	81.750	81.900	73.624	96,084
2023-03-03	83.000	83.050	82.150	82.400	74.073	121,233
2023-03-02	80.800	82.850	80.550	82.650	74.298	113,135
2023-03-01	80.950	81.900	80.550	80.900	72.725	148,109
2023-02-28	80.250	81.500	80.050	80.950	72.770	1,624,344
2023-02-27	82.350	82.900	80.400	80.900	72.725	243,582
2023-02-24	82.350	83.150	81.300	81.800	73.534	178,145
2023-02-23	82.650	83.050	81.750	81.950	73.669	192,166
2023-02-22	81.450	82.750	80.200	82.700	74.343	255,719
2023-02-21	79.500	81.250	79.500	81.050	72.860	698,226
2023-02-20	78.750	80.250	78.300	79.850	71.781	314,250
2023-02-17	77.150	78.500	76.200	78.300	70.388	360,579
2023-02-16	78.450	79.200	77.100	77.800	69.938	257,936
2023-02-15	76.000	78.500	76.000	78.350	70.432	147,069
2023-02-14	76.650	77.450	76.500	76.600	68.859	85,447
2023-02-13	76.750	76.750	76.150	76.550	68.814	46,165
2023-02-10	76.200	76.700	76.100	76.400	68.680	98,299
2023-02-09	76.800	77.100	76.050	76.500	68.769	65,827
2023-02-08	76.350	76.600	75.750	76.250	68.545	86,543
2023-02-07	76.400	77.000	75.600	76.050	68.365	124,745
2023-02-06	77.300	77.450	76.600	76.700	68.949	125,141
2023-02-03	76.550	77.500	76.350	77.500	69.668	121,471
2023-02-02	76.800	77.000	76.200	76.850	69.084	87,930
2023-02-01	76.000	77.500	75.450	76.650	68.904	115,685
2023-01-31	75.000	75.650	74.900	75.650	68.005	128,281
2023-01-30	74.400	75.200	74.300	75.000	67.421	69,139
2023-01-27	74.700	75.150	74.350	74.700	67.151	114,944
2023-01-26	74.500	75.200	74.300	74.500	66.972	62,797
2023-01-25	74.500	74.800	74.100	74.800	67.241	57,817
2023-01-24	74.600	74.600	73.900	74.350	66.837	57,659
2023-01-23	74.450	74.600	74.200	74.300	66.792	35,004
2023-01-20	74.050	74.600	73.900	74.150	66.657	60,839
2023-01-19	72.650	74.150	72.650	74.150	66.657	83,635
2023-01-18	74.800	74.850	72.750	72.750	65.398	113,382
2023-01-17	74.400	75.000	74.050	74.850	67.286	73,288

← NewerPage 16 of 22 · 1,285 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.