Heineken Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	68.300	68.550	66.450	66.950	64.214	273,744
2025-05-22	68.750	68.900	68.000	68.500	65.701	239,018
2025-05-21	68.250	69.000	68.250	69.000	66.181	312,188
2025-05-20	69.000	69.550	68.250	68.700	65.893	695,252
2025-05-19	71.200	71.350	70.450	70.800	67.907	119,539
2025-05-16	70.950	71.200	70.300	70.650	67.763	160,182
2025-05-15	69.650	70.500	69.600	70.500	67.619	135,309
2025-05-14	69.750	69.950	69.250	69.550	66.708	133,637
2025-05-13	70.200	70.700	70.050	70.050	67.188	137,429
2025-05-12	70.450	71.150	70.250	70.350	67.475	165,737
2025-05-09	70.100	70.700	70.050	70.500	67.619	128,917
2025-05-08	70.350	70.800	69.750	70.050	67.188	252,187
2025-05-07	70.250	70.400	69.350	69.600	66.756	167,300
2025-05-06	69.700	70.500	69.450	70.200	67.332	176,841
2025-05-05	69.450	69.700	69.250	69.500	66.660	87,747
2025-05-02	69.350	69.450	68.550	69.300	66.468	137,767
2025-04-30	68.300	69.000	68.100	68.800	65.989	271,196
2025-04-29	67.450	67.900	67.350	67.750	64.982	109,696
2025-04-28	67.350	68.000	67.300	67.450	64.694	140,331
2025-04-25	66.900	67.650	66.650	66.900	64.166	188,932
2025-04-24	67.350	67.700	67.200	67.250	64.502	155,367
2025-04-23	66.850	67.550	66.750	67.400	64.646	234,324
2025-04-22	68.350	68.750	67.450	67.550	63.668	159,811
2025-04-17	67.100	68.050	66.700	67.800	63.903	134,374
2025-04-16	65.250	67.750	65.250	67.750	63.856	258,590
2025-04-15	64.100	65.450	64.100	65.400	61.641	244,933
2025-04-14	64.850	65.050	64.300	64.400	60.699	153,701
2025-04-11	63.450	64.150	63.000	63.700	60.039	177,763
2025-04-10	64.000	64.100	62.900	62.900	59.285	298,897
2025-04-09	63.050	63.450	61.850	62.150	58.578	273,887
2025-04-08	63.550	64.350	63.250	64.000	60.322	249,608
2025-04-07	63.050	65.050	61.750	63.000	59.379	392,311
2025-04-04	66.300	67.550	65.100	65.350	61.594	200,157
2025-04-03	66.400	66.800	66.150	66.200	62.395	137,076
2025-04-02	66.150	66.900	66.150	66.700	62.867	121,360
2025-04-01	67.050	67.300	66.100	66.400	62.584	190,341
2025-03-31	66.950	66.950	66.350	66.900	63.055	244,220
2025-03-28	66.150	67.600	65.900	67.450	63.573	168,874
2025-03-27	66.650	66.850	66.000	66.200	62.395	169,683
2025-03-26	66.550	66.600	66.000	66.500	62.678	211,098
2025-03-25	66.700	67.200	66.500	66.500	62.678	250,609
2025-03-24	68.400	68.600	66.400	66.400	62.584	254,045
2025-03-21	68.000	68.450	67.550	68.150	64.233	371,363
2025-03-20	68.150	68.350	67.100	68.100	64.186	210,133
2025-03-19	68.200	68.350	67.950	68.000	64.092	147,362
2025-03-18	68.800	68.850	68.050	68.150	64.233	163,381
2025-03-17	68.350	69.050	68.350	68.700	64.752	150,621
2025-03-14	68.350	69.000	68.250	68.450	64.516	144,643
2025-03-13	68.050	68.500	67.650	68.050	64.139	211,337
2025-03-12	68.700	69.150	68.100	68.350	64.422	271,830
2025-03-11	69.650	70.450	68.400	68.650	64.704	292,187
2025-03-10	70.400	70.550	69.650	69.750	65.741	205,103
2025-03-07	70.600	70.650	69.250	70.450	66.401	356,551
2025-03-06	70.300	70.550	69.650	69.900	65.883	263,428
2025-03-05	70.800	71.150	70.100	70.200	66.165	301,950
2025-03-04	70.250	71.400	70.250	71.400	67.296	281,389
2025-03-03	70.850	70.950	70.000	70.350	66.307	206,917
2025-02-28	70.250	70.900	69.750	70.650	66.590	579,981
2025-02-27	70.250	70.700	70.100	70.450	66.401	283,904
2025-02-26	70.000	71.150	69.900	71.050	66.967	262,603

← NewerPage 7 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.