Heineken Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	71.150	71.950	70.850	70.950	63.350	229,295
2022-05-06	74.050	74.050	70.750	71.400	63.752	326,953
2022-05-05	74.400	75.300	73.600	74.250	66.297	172,623
2022-05-04	73.450	73.800	71.950	73.300	65.448	94,244
2022-05-03	73.450	74.150	72.500	73.550	65.672	173,802
2022-05-02	74.200	74.700	66.800	72.950	65.136	343,676
2022-04-29	75.150	75.450	74.500	74.700	66.699	108,036
2022-04-28	75.300	76.100	73.750	74.550	66.565	133,982
2022-04-27	75.000	75.000	74.000	74.750	66.743	113,387
2022-04-26	75.850	77.400	75.200	75.350	67.279	243,037
2022-04-25	73.700	75.600	73.150	75.100	67.056	135,848
2022-04-22	75.350	76.250	75.250	75.550	66.600	108,363
2022-04-21	75.150	76.600	74.750	75.950	66.953	135,885
2022-04-20	73.900	75.500	73.850	75.150	66.248	227,852
2022-04-19	72.600	72.650	71.150	72.050	63.515	131,507
2022-04-14	71.000	72.650	70.450	72.350	63.779	138,572
2022-04-13	70.900	71.150	69.750	70.850	62.457	108,666
2022-04-12	70.850	71.500	70.000	71.250	62.810	125,156
2022-04-11	71.800	72.350	71.400	72.050	63.515	134,854
2022-04-08	70.950	72.200	70.600	72.150	63.603	176,719
2022-04-07	70.500	71.300	70.250	70.500	62.149	125,434
2022-04-06	70.600	71.450	69.800	70.500	62.149	83,278
2022-04-05	70.000	70.900	69.800	70.600	62.237	93,401
2022-04-04	71.200	71.250	69.600	70.000	61.708	78,447
2022-04-01	71.700	71.800	70.900	70.900	62.501	127,324
2022-03-31	72.150	72.200	70.950	71.100	62.677	143,829
2022-03-30	73.300	73.350	71.550	71.950	63.427	65,906
2022-03-29	72.500	74.700	72.500	73.350	64.661	152,036
2022-03-28	70.350	71.950	69.550	71.500	63.030	180,336
2022-03-25	71.000	71.350	70.400	70.650	62.281	66,593
2022-03-24	69.250	71.200	69.000	70.700	62.325	107,100
2022-03-23	70.050	70.400	69.050	69.200	61.003	66,212
2022-03-22	69.950	70.050	69.350	69.900	61.620	75,275
2022-03-21	70.350	70.700	69.650	69.700	61.443	76,404
2022-03-18	69.700	70.950	69.050	70.800	62.413	224,113
2022-03-17	69.950	70.050	68.800	69.250	61.047	182,601
2022-03-16	69.250	69.950	68.350	69.400	61.179	83,459
2022-03-15	67.450	68.300	66.900	67.800	59.768	125,618
2022-03-14	68.650	69.350	66.800	67.850	59.812	153,472
2022-03-11	67.150	68.500	66.400	67.700	59.680	158,862
2022-03-10	68.600	68.850	65.950	67.250	59.284	133,859
2022-03-09	65.800	68.300	65.450	68.300	60.209	244,049
2022-03-08	63.300	65.200	63.000	64.050	56.463	206,692
2022-03-07	64.600	65.350	62.400	64.550	56.903	207,657
2022-03-04	68.150	68.500	66.200	66.700	58.799	169,790
2022-03-03	70.300	70.400	69.150	69.150	60.958	95,568
2022-03-02	71.800	71.800	69.950	70.950	62.545	124,220
2022-03-01	72.750	73.100	71.100	71.200	62.766	116,269
2022-02-28	73.100	73.400	71.050	72.750	64.132	299,865
2022-02-25	72.500	74.750	71.900	74.700	65.851	151,978
2022-02-24	73.250	73.950	71.600	71.700	63.206	154,525
2022-02-23	75.650	76.800	75.200	75.250	66.336	123,708
2022-02-22	74.600	75.750	74.100	74.900	66.027	101,999
2022-02-21	79.150	79.150	76.050	76.350	67.306	96,137
2022-02-18	79.350	80.250	78.600	78.700	69.377	143,157
2022-02-17	78.000	79.600	77.850	79.250	69.862	168,462
2022-02-16	77.200	79.400	76.700	77.950	68.716	160,998
2022-02-15	75.550	77.600	75.500	77.350	68.187	206,545
2022-02-14	76.200	76.400	74.450	75.450	66.512	113,529
2022-02-11	76.100	77.600	76.100	76.850	67.746	92,073

← NewerPage 20 of 22 · 1,286 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.