Heineken Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	68.100	68.250	66.600	67.950	61.083	111,992
2022-10-20	69.900	69.950	68.500	68.750	61.803	124,480
2022-10-19	72.800	72.900	70.000	70.000	62.926	119,615
2022-10-18	73.200	73.600	72.550	72.900	65.533	92,843
2022-10-17	72.400	72.850	71.900	72.600	65.264	95,541
2022-10-14	72.400	73.250	71.950	72.250	64.949	87,112
2022-10-13	71.700	72.250	70.200	71.500	64.275	96,837
2022-10-12	71.050	72.500	70.850	71.950	64.679	166,926
2022-10-11	70.050	71.400	69.600	71.300	64.095	91,890
2022-10-10	70.250	70.450	69.700	69.700	62.657	96,774
2022-10-07	70.500	71.650	70.350	70.600	63.466	97,554
2022-10-06	72.300	72.600	70.100	70.750	63.600	137,756
2022-10-05	72.200	72.900	71.750	72.100	64.814	128,951
2022-10-04	70.800	72.600	70.450	72.550	65.219	185,309
2022-10-03	69.850	70.600	69.200	70.100	63.016	137,799
2022-09-30	69.850	70.900	69.850	70.500	63.376	104,900
2022-09-29	70.100	70.350	69.050	69.800	62.746	117,163
2022-09-28	70.000	70.650	69.200	70.350	63.241	94,281
2022-09-27	70.600	72.150	70.450	70.500	63.376	107,174
2022-09-26	69.400	70.850	69.400	70.200	63.106	103,667
2022-09-23	71.550	71.650	69.700	69.800	62.746	133,020
2022-09-22	70.200	72.200	70.050	71.500	64.275	79,123
2022-09-21	70.050	70.950	69.550	70.950	63.780	113,885
2022-09-20	71.850	72.500	70.300	70.300	63.196	64,632
2022-09-19	70.750	71.600	70.400	71.500	64.275	51,339
2022-09-16	72.000	72.000	70.950	70.950	63.780	212,977
2022-09-15	71.800	72.650	71.300	72.450	65.129	108,836
2022-09-14	72.900	73.150	71.000	72.000	64.724	207,343
2022-09-13	73.900	74.700	73.300	73.300	65.893	108,746
2022-09-12	71.700	74.200	71.550	73.750	66.297	104,730
2022-09-09	71.200	71.800	70.750	71.450	64.230	66,795
2022-09-08	70.750	71.650	70.750	71.200	64.005	125,963
2022-09-07	70.650	71.300	70.250	70.500	63.376	134,544
2022-09-06	70.100	71.550	70.100	70.900	63.735	92,419
2022-09-05	69.000	70.700	69.000	70.400	63.286	67,975
2022-09-02	70.100	70.550	69.200	70.300	63.196	38,367
2022-09-01	70.350	70.450	69.300	69.700	62.657	128,515
2022-08-31	70.950	71.350	70.400	70.800	63.645	211,912
2022-08-30	71.200	72.550	70.400	70.700	63.556	160,272
2022-08-29	72.200	72.200	70.900	71.300	64.095	122,041
2022-08-26	72.500	73.250	71.700	72.500	65.174	132,900
2022-08-25	75.300	75.450	71.950	72.350	65.039	105,971
2022-08-24	74.250	75.450	73.800	75.100	67.511	48,932
2022-08-23	74.200	75.300	74.200	74.450	66.927	71,899
2022-08-22	75.950	76.050	74.600	75.000	67.421	95,130
2022-08-19	75.400	76.350	75.400	76.100	68.410	95,947
2022-08-18	76.000	76.100	75.500	75.900	68.230	47,903
2022-08-17	75.700	76.650	75.700	76.100	68.410	116,601
2022-08-16	75.250	75.850	75.200	75.500	67.870	75,033
2022-08-15	75.350	75.350	74.450	75.100	67.511	45,302
2022-08-12	74.050	75.250	74.000	74.800	67.241	87,511
2022-08-11	74.050	74.450	73.200	74.150	66.657	86,245
2022-08-10	73.750	74.300	73.400	73.750	66.297	49,197
2022-08-09	73.900	74.300	73.300	74.050	66.567	118,176
2022-08-08	73.450	74.600	73.200	74.250	66.747	68,613
2022-08-05	73.900	74.600	73.100	73.150	65.758	56,296
2022-08-04	74.800	75.300	73.800	73.950	66.477	82,677
2022-08-03	73.350	75.000	73.350	75.000	67.421	151,095
2022-08-02	75.850	76.800	74.150	74.150	66.207	90,012
2022-08-01	76.250	76.650	73.950	75.850	67.725	93,195

← NewerPage 18 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.