Heineken Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	60.550	60.900	60.000	60.750	58.981	127,152
2025-11-06	60.700	60.900	59.800	60.300	58.544	293,823
2025-11-05	59.950	60.950	59.950	60.700	58.932	122,224
2025-11-04	58.700	60.100	58.400	60.000	58.253	183,385
2025-11-03	58.600	59.050	58.300	58.850	57.136	134,555
2025-10-31	58.950	59.100	58.250	58.600	56.894	155,641
2025-10-30	59.300	59.650	58.550	58.800	57.088	153,392
2025-10-29	59.650	60.150	59.500	59.500	57.767	113,794
2025-10-28	59.950	60.000	59.450	59.800	58.059	121,246
2025-10-27	60.250	60.350	59.600	59.950	58.204	143,231
2025-10-24	60.800	60.950	59.900	60.250	58.495	130,370
2025-10-23	61.500	61.600	60.900	60.900	59.127	114,264
2025-10-22	61.000	62.050	60.500	61.700	59.903	356,665
2025-10-21	61.650	61.650	60.900	60.900	59.127	164,048
2025-10-20	61.000	61.800	61.000	61.650	59.855	186,666
2025-10-17	60.050	61.400	60.050	61.150	59.369	169,957
2025-10-16	59.600	60.850	59.600	60.650	58.884	171,481
2025-10-15	59.000	59.800	59.000	59.500	57.767	173,628
2025-10-14	59.200	59.750	58.700	58.700	56.991	117,920
2025-10-13	59.300	59.400	58.800	58.800	57.088	96,576
2025-10-10	59.150	59.800	59.000	59.100	57.379	127,903
2025-10-09	58.450	59.150	58.450	58.800	57.088	140,479
2025-10-08	57.800	58.450	57.750	58.400	56.699	228,039
2025-10-07	58.050	58.300	57.650	57.750	56.068	152,632
2025-10-06	58.200	58.400	57.700	57.950	56.262	184,983
2025-10-03	58.900	58.900	58.050	58.200	56.505	173,748
2025-10-02	58.200	58.950	58.200	58.750	57.039	156,660
2025-10-01	58.200	58.950	58.200	58.200	56.505	165,537
2025-09-30	57.850	58.450	57.450	58.350	56.651	225,485
2025-09-29	57.900	58.350	57.650	57.850	56.165	155,798
2025-09-26	58.300	58.500	57.100	57.850	56.165	221,089
2025-09-25	58.350	58.850	58.100	58.100	56.408	179,089
2025-09-24	57.900	58.350	57.650	58.150	56.457	179,489
2025-09-23	57.800	59.050	57.550	57.800	56.117	225,165
2025-09-22	58.050	58.400	57.650	57.700	56.020	164,655
2025-09-19	57.900	58.500	57.900	58.200	56.505	258,687
2025-09-18	58.400	58.700	58.000	58.050	56.360	163,802
2025-09-17	58.000	58.850	58.000	58.600	56.894	227,664
2025-09-16	58.900	58.900	57.900	57.900	56.214	177,364
2025-09-15	58.950	59.600	58.650	58.850	57.136	242,649
2025-09-12	58.950	59.250	58.650	58.950	57.233	220,440
2025-09-11	59.150	59.150	58.500	58.950	57.233	388,419
2025-09-10	59.200	59.500	58.900	58.900	57.185	172,732
2025-09-09	59.200	59.450	58.950	59.200	57.476	183,624
2025-09-08	59.000	59.150	58.600	59.150	57.428	162,151
2025-09-05	59.350	59.550	58.950	59.050	57.330	163,474
2025-09-04	59.100	59.750	59.100	59.350	57.622	138,023
2025-09-03	59.700	59.700	58.000	58.900	57.185	214,080
2025-09-02	59.800	60.500	59.550	59.600	57.864	217,912
2025-09-01	60.700	60.700	59.900	60.000	58.253	113,959
2025-08-29	61.100	61.250	60.550	60.550	58.787	185,214
2025-08-28	60.550	61.700	60.500	61.050	59.272	128,477
2025-08-27	60.900	61.200	60.350	60.550	58.787	164,069
2025-08-26	61.550	61.750	60.700	60.900	59.127	473,964
2025-08-25	61.750	62.050	61.650	61.900	60.097	204,822
2025-08-22	61.650	62.150	61.550	61.850	60.049	119,845
2025-08-21	61.650	61.800	61.350	61.700	59.903	149,583
2025-08-20	60.800	61.700	60.700	61.600	59.806	162,833
2025-08-19	60.150	60.900	60.050	60.650	58.884	123,942
2025-08-18	60.150	60.200	59.800	60.050	58.301	175,830

← NewerPage 5 of 22 · 1,284 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.