Heineken Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	76.800	77.500	76.600	77.000	68.752	144,615
2022-07-28	77.650	77.650	75.150	76.550	68.350	129,829
2022-07-27	76.350	77.000	76.200	76.950	68.707	67,488
2022-07-26	75.900	76.650	75.350	76.200	68.038	98,628
2022-07-25	75.300	75.950	74.950	75.850	67.725	106,141
2022-07-22	74.150	75.250	74.000	75.000	66.966	139,416
2022-07-21	73.550	74.700	73.450	74.350	66.386	63,582
2022-07-20	75.700	75.750	73.250	73.500	65.627	89,455
2022-07-19	73.350	74.800	73.100	74.800	66.788	80,065
2022-07-18	74.350	74.450	73.750	73.800	65.895	52,194
2022-07-15	73.850	74.250	73.000	73.850	65.940	79,451
2022-07-14	73.700	73.950	73.000	73.500	65.627	75,022
2022-07-13	73.950	74.250	73.300	73.850	65.940	67,873
2022-07-12	73.100	74.400	72.950	74.150	66.207	56,775
2022-07-11	72.650	73.700	72.650	73.300	65.448	61,420
2022-07-08	72.050	73.700	71.550	73.400	65.538	80,833
2022-07-07	72.250	72.900	71.400	71.900	64.198	106,509
2022-07-06	69.400	72.150	69.400	71.850	64.154	144,456
2022-07-05	70.250	70.700	69.050	69.050	61.654	84,639
2022-07-04	70.950	71.650	69.900	69.900	62.413	49,146
2022-07-01	69.000	70.550	68.000	70.450	62.904	94,022
2022-06-30	69.050	70.100	69.050	69.450	62.011	117,979
2022-06-29	70.900	71.700	70.450	70.750	63.172	95,867
2022-06-28	71.350	72.000	71.200	71.500	63.841	88,292
2022-06-27	70.900	71.100	70.300	71.000	63.395	73,734
2022-06-24	70.550	70.700	69.600	70.600	63.038	84,867
2022-06-23	68.350	69.900	68.300	69.300	61.877	93,206
2022-06-22	67.150	68.600	66.200	68.500	61.163	150,375
2022-06-21	68.650	68.650	67.100	67.150	59.957	90,642
2022-06-20	69.400	69.700	68.050	68.400	61.073	60,060
2022-06-17	69.050	70.300	68.050	69.400	61.966	154,107
2022-06-16	71.200	71.400	67.750	68.700	61.341	163,076
2022-06-15	70.500	72.150	70.350	71.450	63.797	94,714
2022-06-14	71.900	72.250	69.900	69.900	62.413	105,027
2022-06-13	70.650	71.900	70.650	71.200	63.573	100,496
2022-06-10	71.450	72.300	70.400	71.900	64.198	107,230
2022-06-09	71.650	72.550	71.350	72.200	64.466	112,578
2022-06-08	73.100	73.300	71.550	71.950	64.243	66,211
2022-06-07	73.050	73.700	72.800	72.950	65.136	72,650
2022-06-06	73.300	74.200	73.000	73.600	65.716	81,202
2022-06-03	73.750	73.800	72.650	73.000	65.181	87,747
2022-06-02	72.450	73.000	72.400	72.700	64.913	66,755
2022-06-01	74.550	74.850	72.150	72.400	64.645	101,592
2022-05-31	73.150	74.650	72.850	73.850	65.940	1,177,710
2022-05-30	73.100	74.600	73.050	73.200	65.359	82,536
2022-05-27	72.100	72.850	71.900	72.800	65.002	112,813
2022-05-26	71.700	72.450	71.500	71.850	64.154	85,454
2022-05-25	69.550	71.950	69.550	71.550	63.886	159,321
2022-05-24	69.700	70.450	69.450	69.600	62.145	116,883
2022-05-23	70.700	70.750	69.600	70.600	63.038	78,105
2022-05-20	69.850	70.450	69.450	69.900	62.413	103,973
2022-05-19	72.500	72.500	69.600	69.600	62.145	153,156
2022-05-18	74.600	75.050	73.500	73.700	65.806	151,772
2022-05-17	75.550	75.850	73.850	74.500	66.520	165,673
2022-05-16	74.200	75.100	73.700	75.100	67.056	126,975
2022-05-13	73.200	74.350	72.650	74.350	66.386	217,146
2022-05-12	71.650	73.300	71.350	73.050	65.225	194,670
2022-05-11	73.250	73.550	72.150	73.000	65.181	299,134
2022-05-10	71.750	73.000	71.550	72.000	64.288	218,742
2022-05-09	71.150	71.950	70.850	70.950	63.350	229,295

← NewerPage 19 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.