Heineken Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	74.600	75.000	74.150	74.500	66.972	39,703
2023-01-13	74.100	74.300	73.800	74.300	66.792	42,722
2023-01-12	73.900	74.800	73.850	74.250	66.747	83,629
2023-01-11	72.450	74.150	72.400	73.750	66.297	119,569
2023-01-10	74.100	74.100	72.600	72.600	65.264	70,615
2023-01-09	74.850	75.100	74.300	74.300	66.792	81,063
2023-01-06	74.700	75.250	74.650	74.800	67.241	56,187
2023-01-05	74.500	75.200	74.450	74.650	67.106	85,385
2023-01-04	73.700	75.100	73.300	74.750	67.196	113,108
2023-01-03	71.400	73.600	71.400	73.050	65.668	63,564
2023-01-02	72.050	72.400	71.800	72.150	64.859	37,451
2022-12-30	71.800	72.500	71.800	72.050	64.769	70,987
2022-12-29	72.550	72.850	71.750	72.700	65.353	31,378
2022-12-28	73.300	73.600	72.700	72.800	65.443	49,670
2022-12-27	73.600	74.000	73.300	73.300	65.893	21,111
2022-12-23	73.200	73.600	73.100	73.350	65.938	43,158
2022-12-22	73.350	73.550	72.650	73.100	65.713	52,583
2022-12-21	72.250	73.400	72.250	73.300	65.893	73,612
2022-12-20	72.050	72.600	72.050	72.250	64.949	79,747
2022-12-19	72.400	72.850	72.250	72.400	65.084	103,417
2022-12-16	72.150	72.500	71.500	72.350	65.039	189,780
2022-12-15	73.450	73.650	71.900	72.000	64.724	125,376
2022-12-14	73.100	73.900	73.100	73.700	66.252	163,747
2022-12-13	73.500	74.050	72.800	73.450	66.028	87,391
2022-12-12	73.100	73.800	73.050	73.350	65.938	95,060
2022-12-09	73.300	73.600	72.750	73.400	65.983	82,009
2022-12-08	72.800	73.500	72.600	73.050	65.668	57,403
2022-12-07	72.600	73.250	72.500	72.850	65.488	84,047
2022-12-06	72.950	73.150	72.150	73.150	65.758	83,447
2022-12-05	74.050	74.100	72.900	72.950	65.578	69,858
2022-12-02	74.000	74.550	73.450	74.250	66.747	105,888
2022-12-01	72.700	74.850	72.400	74.450	66.927	101,497
2022-11-30	72.500	72.500	71.700	72.050	64.769	298,887
2022-11-29	71.950	73.000	71.950	72.500	65.174	84,060
2022-11-28	71.850	72.750	70.650	72.150	64.859	92,731
2022-11-25	72.950	73.150	72.600	72.600	65.264	63,279
2022-11-24	72.600	73.200	72.500	72.700	65.353	63,227
2022-11-23	73.100	73.250	72.350	72.700	65.353	57,097
2022-11-22	72.950	73.600	72.700	72.850	65.488	99,667
2022-11-21	71.850	73.100	71.600	72.950	65.578	70,489
2022-11-18	71.200	72.000	71.100	71.700	64.454	98,457
2022-11-17	71.150	71.550	70.600	71.000	63.825	98,511
2022-11-16	70.200	71.300	70.100	70.850	63.690	123,565
2022-11-15	70.150	71.050	70.100	70.300	63.196	123,647
2022-11-14	69.750	70.800	69.250	70.250	63.151	77,297
2022-11-11	70.000	70.650	69.650	69.750	62.702	105,308
2022-11-10	68.800	70.450	68.650	70.150	63.061	79,966
2022-11-09	67.500	69.150	67.250	69.000	62.027	89,591
2022-11-08	68.000	68.750	67.850	68.250	61.353	108,865
2022-11-07	67.950	69.000	67.900	68.400	61.488	101,234
2022-11-04	67.700	69.100	67.450	68.700	61.758	108,079
2022-11-03	67.050	67.550	66.600	67.550	60.724	67,224
2022-11-02	68.000	68.350	67.350	67.500	60.679	105,477
2022-11-01	69.400	69.900	67.950	68.200	61.308	79,672
2022-10-31	69.100	69.400	68.700	69.100	62.117	100,284
2022-10-28	68.700	69.000	67.550	69.000	62.027	127,523
2022-10-27	67.100	68.500	66.800	68.350	61.443	200,583
2022-10-26	66.050	67.900	62.900	67.750	60.904	418,026
2022-10-25	69.650	70.300	69.450	70.200	63.106	108,171
2022-10-24	68.050	69.650	68.050	69.350	62.342	98,649

← NewerPage 17 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.