Heineken Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	58.950	60.400	58.750	60.400	59.783	252,657
2026-04-29	60.300	60.650	58.950	59.300	58.694	253,952
2026-04-28	59.750	60.450	59.650	60.200	59.585	168,016
2026-04-27	59.200	60.050	59.150	59.750	59.139	194,967
2026-04-24	60.300	60.800	59.750	60.750	58.981	208,163
2026-04-23	61.800	62.000	59.000	60.450	58.690	390,802
2026-04-22	62.150	62.200	61.350	62.000	60.195	173,624
2026-04-21	63.350	63.600	61.950	61.950	60.146	276,762
2026-04-20	63.050	63.650	62.950	63.650	61.796	164,782
2026-04-17	62.800	63.600	62.550	63.600	61.748	214,713
2026-04-16	63.050	63.350	62.750	62.900	61.068	189,821
2026-04-15	63.450	63.900	62.750	62.900	61.068	155,504
2026-04-14	63.800	64.000	63.500	63.800	61.942	190,986
2026-04-13	63.000	63.400	63.000	63.250	61.408	174,366
2026-04-10	63.500	63.900	63.125	63.800	61.942	186,235
2026-04-09	64.000	64.050	62.500	63.200	61.360	231,488
2026-04-08	63.950	64.900	63.500	64.050	62.185	199,508
2026-04-07	63.500	63.500	62.200	62.400	60.583	163,127
2026-04-02	62.400	63.150	62.400	62.850	61.020	132,120
2026-04-01	62.100	63.050	62.050	62.700	60.874	188,953
2026-03-31	61.250	61.750	61.050	61.350	59.563	192,965
2026-03-30	60.600	61.000	60.100	61.000	59.224	188,065
2026-03-27	61.450	61.525	60.450	60.550	58.787	157,859
2026-03-26	61.100	61.900	61.100	61.350	59.563	140,006
2026-03-25	61.100	61.550	60.550	61.100	59.321	160,240
2026-03-24	61.500	61.500	60.650	60.800	59.029	160,015
2026-03-23	60.900	62.250	60.050	61.000	59.224	192,489
2026-03-20	62.900	63.000	61.150	61.700	59.903	359,549
2026-03-19	63.400	63.700	62.600	62.600	60.777	175,688
2026-03-18	65.900	66.000	63.900	64.450	62.573	210,854
2026-03-17	66.300	66.600	65.700	66.100	64.175	237,554
2026-03-16	65.900	66.800	65.750	66.100	64.175	137,824
2026-03-13	64.700	66.550	64.700	66.050	64.127	181,735
2026-03-12	65.900	65.950	64.950	65.350	63.447	118,152
2026-03-11	66.100	66.600	65.700	65.900	63.981	184,952
2026-03-10	67.050	67.150	65.850	66.500	64.563	189,335
2026-03-09	66.800	66.800	65.400	66.250	64.321	148,904
2026-03-06	68.050	68.150	66.650	67.500	65.534	240,796
2026-03-05	68.650	68.950	67.550	67.950	65.971	211,671
2026-03-04	69.750	69.950	68.300	68.550	66.554	199,979
2026-03-03	71.000	71.250	69.400	69.400	67.379	162,404
2026-03-02	72.350	72.850	71.800	71.900	69.806	202,429
2026-02-27	72.350	73.700	71.850	73.200	71.068	476,955
2026-02-26	71.900	72.800	71.500	72.500	70.389	197,163
2026-02-25	73.000	73.150	71.500	72.100	70.000	198,384
2026-02-24	72.650	73.200	72.150	72.850	70.729	280,253
2026-02-23	71.850	72.500	71.550	72.500	70.389	167,903
2026-02-20	71.550	71.950	70.850	71.800	69.709	249,677
2026-02-19	70.950	71.100	70.300	70.900	68.835	258,193
2026-02-18	71.350	71.350	70.350	71.200	69.127	184,019
2026-02-17	71.400	71.550	70.650	71.300	69.224	205,606
2026-02-16	70.800	71.450	70.050	70.950	68.884	140,452
2026-02-13	71.650	71.850	70.650	70.850	68.787	252,641
2026-02-12	70.500	72.350	70.300	72.150	70.049	336,917
2026-02-11	66.600	70.300	66.600	70.000	67.962	359,367
2026-02-10	66.450	67.250	66.150	67.250	65.292	260,970
2026-02-09	66.350	66.650	65.850	66.450	64.515	154,099
2026-02-06	66.300	66.800	65.900	66.400	64.466	132,357
2026-02-05	65.500	66.650	65.350	66.650	64.709	234,504
2026-02-04	64.000	65.850	63.750	65.650	63.738	187,822

← NewerPage 3 of 22 · 1,283 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.