Heineken Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	70.000	70.500	69.900	70.500	69.779	87,723
2026-07-23	71.650	71.650	69.600	69.900	69.186	122,834
2026-07-22	71.300	72.300	71.050	71.900	71.165	139,130
2026-07-21	71.150	71.200	70.600	71.050	70.324	147,385
2026-07-20	70.700	71.250	70.400	71.150	70.423	141,584
2026-07-17	70.900	71.500	70.550	71.200	70.472	199,506
2026-07-16	69.400	70.350	68.950	70.350	69.631	128,037
2026-07-15	69.200	69.650	68.450	69.500	68.790	132,585
2026-07-14	68.900	69.600	68.350	69.250	68.542	151,376
2026-07-13	69.000	69.500	68.450	69.250	68.542	98,521
2026-07-10	68.100	68.950	68.050	68.950	68.245	124,948
2026-07-09	68.600	68.850	67.800	68.300	67.602	148,774
2026-07-08	69.500	69.550	68.850	68.900	68.196	191,360
2026-07-07	69.150	70.350	68.800	69.750	69.037	147,973
2026-07-06	69.400	69.750	68.200	68.200	67.503	117,855
2026-07-03	69.100	69.150	68.450	69.000	68.295	115,463
2026-07-02	67.300	69.250	67.300	69.050	68.344	175,662
2026-07-01	66.600	67.100	66.200	66.900	66.216	184,631
2026-06-30	66.750	67.150	65.650	66.750	66.068	240,689
2026-06-29	67.000	67.350	66.350	67.300	66.612	101,164
2026-06-26	66.800	67.200	66.600	67.150	66.464	168,488
2026-06-25	67.400	67.500	66.600	66.650	65.969	210,869
2026-06-24	66.100	67.500	66.000	67.500	66.810	216,375
2026-06-23	64.100	66.350	64.100	65.650	64.979	245,406
2026-06-22	63.600	64.250	62.850	64.250	63.593	183,383
2026-06-19	63.900	64.000	63.125	63.550	62.900	832,890
2026-06-18	63.450	63.850	62.400	63.850	63.197	236,325
2026-06-17	63.700	64.400	63.650	63.650	62.999	223,272
2026-06-16	63.950	64.500	63.100	63.900	63.247	178,368
2026-06-15	64.800	65.100	63.900	63.900	63.247	205,939
2026-06-12	64.450	64.850	64.000	64.150	63.494	197,548
2026-06-11	63.500	64.400	63.250	64.150	63.494	245,933
2026-06-10	62.600	63.650	62.600	63.550	62.900	159,264
2026-06-09	60.600	62.850	60.600	62.800	62.158	195,347
2026-06-08	61.100	61.800	60.800	60.850	60.228	178,584
2026-06-05	60.000	61.450	60.000	61.000	60.377	174,289
2026-06-04	60.700	61.000	60.000	60.000	59.387	176,972
2026-06-03	61.050	61.650	60.450	60.700	60.080	196,592
2026-06-02	60.700	61.175	60.225	61.150	60.525	163,276
2026-06-01	61.300	61.350	60.600	60.750	60.129	216,626
2026-05-29	62.750	63.000	60.950	61.900	61.267	749,368
2026-05-28	63.350	63.600	62.450	62.650	62.010	166,397
2026-05-27	62.450	64.800	62.350	64.550	63.890	252,116
2026-05-26	63.400	64.050	62.300	62.300	61.663	175,095
2026-05-25	63.350	63.700	63.250	63.650	62.999	112,547
2026-05-22	63.150	63.850	63.000	63.200	62.554	219,686
2026-05-21	62.800	63.650	62.700	63.250	62.604	225,005
2026-05-20	61.900	63.300	61.550	62.800	62.158	218,475
2026-05-19	61.050	62.200	61.050	62.200	61.564	298,834
2026-05-18	59.750	60.900	59.750	60.750	60.129	150,320
2026-05-15	59.800	60.450	59.650	60.350	59.733	235,106
2026-05-14	59.900	60.550	59.800	60.050	59.436	143,998
2026-05-13	59.150	59.850	59.150	59.650	59.040	170,675
2026-05-12	59.450	59.950	59.000	59.950	59.337	205,538
2026-05-11	60.300	60.650	59.800	59.800	59.189	189,252
2026-05-08	60.500	61.100	60.500	60.600	59.981	195,790
2026-05-07	61.550	61.550	60.850	60.850	60.228	278,041
2026-05-06	61.000	61.800	60.650	61.400	60.772	252,810
2026-05-05	59.650	60.800	59.400	60.750	60.129	232,317
2026-05-04	60.550	60.550	59.150	59.300	58.694	181,165

← NewerPage 2 of 5 · 254 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.