Heineken Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	60.000	60.250	59.950	60.000	58.253	128,207
2025-08-14	59.950	60.150	59.050	59.850	58.107	174,704
2025-08-13	60.200	60.300	59.750	60.000	58.253	167,429
2025-08-12	60.100	60.100	59.550	60.000	58.253	175,598
2025-08-11	60.150	60.250	59.950	59.950	58.204	160,309
2025-08-08	60.150	60.400	59.800	60.150	58.398	213,059
2025-08-07	59.700	60.250	59.450	59.950	58.204	238,274
2025-08-06	58.850	59.550	58.750	59.500	57.767	253,742
2025-08-05	58.700	59.350	58.550	59.050	57.330	256,148
2025-08-04	58.350	58.450	57.900	58.300	56.602	165,275
2025-08-01	59.250	59.450	58.250	58.250	56.554	210,787
2025-07-31	60.250	60.500	59.150	59.400	57.670	329,976
2025-07-30	60.950	61.500	60.550	61.200	59.418	187,965
2025-07-29	60.900	61.750	60.900	61.200	58.699	248,096
2025-07-28	66.800	67.450	60.700	60.700	58.220	342,667
2025-07-25	66.900	66.950	66.300	66.300	63.591	148,472
2025-07-24	67.150	67.350	66.550	67.050	64.310	116,244
2025-07-23	67.300	67.650	67.100	67.100	64.358	150,149
2025-07-22	65.900	66.750	65.700	66.650	63.927	116,011
2025-07-21	65.650	65.900	65.500	65.700	63.015	100,512
2025-07-18	65.450	66.250	65.400	65.750	63.063	144,410
2025-07-17	64.600	65.800	64.600	65.250	62.584	115,665
2025-07-16	64.450	64.800	64.350	64.350	61.721	104,535
2025-07-15	64.750	65.000	64.350	64.400	61.769	117,804
2025-07-14	64.400	64.950	64.150	64.600	61.960	98,253
2025-07-11	64.700	64.800	64.200	64.700	62.056	134,155
2025-07-10	64.100	64.800	64.100	64.800	62.152	150,659
2025-07-09	65.000	65.050	64.150	64.150	61.529	143,029
2025-07-08	64.750	64.950	64.000	64.800	62.152	184,011
2025-07-07	65.100	65.200	64.700	64.800	62.152	103,068
2025-07-04	64.450	65.500	64.450	65.050	62.392	98,575
2025-07-03	65.300	65.500	64.750	64.800	62.152	136,408
2025-07-02	64.500	65.100	64.300	64.950	62.296	172,416
2025-07-01	63.350	64.250	63.100	64.250	61.625	229,882
2025-06-30	63.550	63.600	63.150	63.250	60.666	184,990
2025-06-27	63.250	63.550	62.950	63.150	60.570	111,521
2025-06-26	62.900	63.100	62.650	62.850	60.282	156,137
2025-06-25	65.000	65.000	62.800	62.800	60.234	169,365
2025-06-24	65.850	66.350	65.200	65.250	62.584	299,942
2025-06-23	64.350	65.300	64.350	64.850	62.200	184,723
2025-06-20	65.250	65.350	64.750	65.150	62.488	989,757
2025-06-19	65.300	65.500	64.900	64.900	62.248	176,950
2025-06-18	65.350	65.650	64.950	65.650	62.968	241,941
2025-06-17	65.000	65.550	64.800	65.500	62.824	176,479
2025-06-16	67.300	67.350	65.250	65.450	62.776	159,080
2025-06-13	68.500	68.700	67.500	67.550	64.790	188,862
2025-06-12	68.750	69.450	68.750	69.200	66.372	121,964
2025-06-11	69.500	69.600	69.100	69.150	66.325	138,042
2025-06-10	69.300	69.450	68.900	69.450	66.612	103,852
2025-06-09	68.950	69.550	68.950	69.150	66.325	102,823
2025-06-06	69.250	69.350	68.700	69.150	66.325	111,072
2025-06-05	70.250	70.300	69.250	69.350	66.516	100,304
2025-06-04	68.300	70.700	68.050	70.500	67.619	256,435
2025-06-03	68.950	69.000	67.700	68.100	65.317	159,588
2025-06-02	68.300	68.700	67.700	68.700	65.893	139,344
2025-05-30	68.250	68.750	68.100	68.600	65.797	683,189
2025-05-29	67.950	68.250	67.900	67.950	65.174	98,316
2025-05-28	67.850	68.050	67.550	67.950	65.174	141,872
2025-05-27	68.000	68.250	67.750	67.900	65.126	120,571
2025-05-26	67.500	68.250	67.500	68.050	65.269	119,788

← NewerPage 6 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.