Heineken Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	77.550	78.550	77.000	77.000	67.879	71,620
2022-02-08	76.600	77.300	76.300	77.050	67.923	63,511
2022-02-07	76.500	76.950	75.750	76.700	67.614	65,471
2022-02-04	77.000	77.250	75.300	75.900	66.909	103,006
2022-02-03	79.000	79.350	76.250	76.750	67.658	104,699
2022-02-02	79.700	79.750	78.900	79.100	69.730	67,220
2022-02-01	78.250	79.600	78.050	78.700	69.377	59,529
2022-01-31	79.300	79.400	77.300	77.750	68.540	174,373
2022-01-28	80.150	80.150	77.550	78.200	68.936	115,808
2022-01-27	78.450	80.350	78.350	80.350	70.832	152,764
2022-01-26	80.300	81.200	79.800	79.900	70.435	125,467
2022-01-25	80.650	81.000	78.950	79.800	70.347	175,118
2022-01-24	81.350	82.300	79.450	79.800	70.347	134,031
2022-01-21	81.200	82.000	81.000	81.750	72.066	88,492
2022-01-20	82.150	82.700	81.550	82.100	72.374	87,744
2022-01-19	82.300	82.400	81.050	81.900	72.198	110,441
2022-01-18	84.500	84.700	82.050	82.700	72.903	125,678
2022-01-17	84.450	85.200	84.300	84.800	74.755	69,091
2022-01-14	83.000	84.500	82.500	84.450	74.446	118,697
2022-01-13	82.550	83.250	82.150	83.100	73.256	146,261
2022-01-12	83.550	83.800	82.400	82.850	73.036	95,708
2022-01-11	82.800	83.600	82.500	83.050	73.212	121,269
2022-01-10	82.800	83.750	82.600	82.600	72.815	108,474
2022-01-07	82.100	82.250	81.150	82.250	72.507	115,337
2022-01-06	82.550	82.850	81.650	82.000	72.286	97,564
2022-01-05	84.100	84.500	81.900	83.800	73.873	110,693
2022-01-04	83.450	84.850	83.250	84.500	74.490	55,729
2022-01-03	81.450	83.550	81.450	83.150	73.300	105,404
2021-12-31	82.000	82.000	81.100	81.150	71.537	44,747
2021-12-30	82.350	82.450	81.850	82.250	72.507	37,230
2021-12-29	81.350	82.150	81.350	82.150	72.418	67,670
2021-12-28	80.950	81.650	80.700	81.650	71.978	36,321
2021-12-27	80.500	81.200	80.500	80.850	71.272	51,705
2021-12-24	80.050	81.100	80.050	80.650	71.096	12,904
2021-12-23	80.150	81.300	80.150	81.250	71.625	52,886
2021-12-22	79.900	80.250	78.700	80.050	70.567	74,120
2021-12-21	80.750	80.750	79.100	80.000	70.523	86,840
2021-12-20	78.600	80.000	76.600	79.850	70.391	157,620
2021-12-17	79.200	80.500	79.050	80.000	70.523	193,403
2021-12-16	78.450	79.500	78.150	79.200	69.818	162,757
2021-12-15	76.950	77.900	76.700	77.150	68.011	169,384
2021-12-14	75.600	77.450	75.600	77.000	67.879	98,269
2021-12-13	75.300	75.900	75.000	75.100	66.204	51,674
2021-12-10	75.150	76.050	75.050	75.500	66.556	40,587
2021-12-09	75.650	76.200	75.450	75.550	66.600	55,756
2021-12-08	77.500	77.700	75.350	75.350	66.424	98,311
2021-12-07	77.200	78.000	76.700	77.750	68.540	96,083
2021-12-06	74.450	76.750	74.400	76.750	67.658	76,580
2021-12-03	74.200	74.300	73.450	73.800	65.058	84,570
2021-12-02	72.500	73.900	72.000	73.750	65.014	83,544
2021-12-01	74.000	74.700	72.550	73.000	64.352	75,360
2021-11-30	76.550	76.650	73.550	73.550	64.837	292,890
2021-11-29	77.550	78.050	77.100	77.300	68.143	107,263
2021-11-26	76.750	77.050	74.800	76.900	67.790	116,323
2021-11-25	77.800	79.850	77.700	79.600	70.171	76,800
2021-11-24	77.650	77.750	77.050	77.550	68.363	72,652
2021-11-23	77.800	77.850	77.000	77.650	68.452	96,223
2021-11-22	78.200	78.700	77.550	78.250	68.980	144,703
2021-11-19	79.950	79.950	77.350	78.150	68.892	127,632
2021-11-18	80.150	80.700	79.850	79.900	70.435	80,387

← NewerPage 21 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.