Heineken Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	69.450	70.150	69.350	70.050	66.024	184,246
2025-02-24	68.800	69.850	68.250	69.800	65.788	291,428
2025-02-21	68.000	68.350	67.650	68.350	64.422	197,148
2025-02-20	68.550	68.900	67.200	67.700	63.809	211,246
2025-02-19	68.200	68.600	67.600	68.350	64.422	329,491
2025-02-18	68.900	68.900	67.950	68.350	64.422	237,674
2025-02-17	68.900	69.050	67.950	68.850	64.893	211,559
2025-02-14	69.000	69.650	68.600	69.250	65.270	355,928
2025-02-13	68.550	69.400	67.550	69.150	65.176	390,367
2025-02-12	64.800	67.450	63.500	67.450	63.573	671,747
2025-02-11	59.800	59.900	58.950	58.950	55.562	285,586
2025-02-10	59.300	59.650	59.250	59.600	56.175	162,040
2025-02-07	58.600	59.200	58.550	59.150	55.750	172,580
2025-02-06	56.900	58.650	56.650	58.650	55.279	223,323
2025-02-05	56.600	56.950	56.400	56.750	53.488	277,527
2025-02-04	56.300	57.150	56.300	56.650	53.394	254,158
2025-02-03	56.850	57.350	56.650	57.350	54.054	168,246
2025-01-31	58.650	58.650	58.200	58.250	54.902	212,932
2025-01-30	58.350	58.700	58.000	58.550	55.185	152,699
2025-01-29	58.500	58.650	57.900	58.250	54.902	306,366
2025-01-28	58.250	59.300	58.225	58.700	55.326	256,849
2025-01-27	57.500	58.150	57.500	58.150	54.808	230,440
2025-01-24	57.250	57.550	57.100	57.400	54.101	309,628
2025-01-23	56.900	57.400	56.700	56.950	53.677	228,522
2025-01-22	56.900	57.400	56.850	57.050	53.771	377,072
2025-01-21	57.150	57.150	56.550	57.100	53.818	135,985
2025-01-20	57.200	57.450	56.800	57.250	53.960	172,203
2025-01-17	56.800	57.250	56.600	57.050	53.771	372,124
2025-01-16	55.600	56.350	55.450	56.350	53.111	312,092
2025-01-15	55.800	55.850	54.900	55.250	52.075	237,456
2025-01-14	55.650	56.050	55.150	55.200	52.028	326,923
2025-01-13	55.250	55.500	54.800	55.250	52.075	346,049
2025-01-10	57.150	57.150	55.600	55.600	52.405	348,061
2025-01-09	57.100	57.450	57.000	57.300	54.007	160,661
2025-01-08	57.900	58.000	57.000	57.350	54.054	193,832
2025-01-07	57.850	58.300	57.600	58.000	54.667	177,407
2025-01-06	56.650	57.850	56.550	57.850	54.525	207,109
2025-01-03	57.900	57.950	57.000	57.050	53.771	153,158
2025-01-02	58.250	58.250	57.400	57.950	54.619	128,918
2024-12-31	57.200	57.850	57.200	57.850	54.525	59,174
2024-12-30	58.000	58.200	57.450	57.600	54.290	98,093
2024-12-27	57.550	58.200	57.150	58.200	54.855	160,121
2024-12-24	57.500	57.750	57.450	57.550	54.242	43,107
2024-12-23	57.400	57.600	57.200	57.350	54.054	174,378
2024-12-20	57.500	57.700	57.300	57.600	54.290	363,823
2024-12-19	57.250	57.700	56.900	57.700	54.384	221,853
2024-12-18	58.100	58.350	57.950	57.950	54.619	158,943
2024-12-17	58.400	58.650	58.000	58.250	54.902	283,733
2024-12-16	58.850	59.100	58.350	59.050	55.656	338,889
2024-12-13	58.650	59.200	58.500	59.100	55.703	238,052
2024-12-12	58.400	59.350	58.350	59.100	55.703	219,652
2024-12-11	59.100	59.300	58.750	58.750	55.373	161,094
2024-12-10	59.100	59.800	59.050	59.300	55.892	197,913
2024-12-09	58.950	59.200	58.600	59.200	55.798	193,998
2024-12-06	58.700	59.400	58.600	59.000	55.609	281,994
2024-12-05	58.500	58.800	58.350	58.450	55.091	182,750
2024-12-04	59.300	59.300	58.500	58.650	55.279	205,983
2024-12-03	60.500	60.500	59.450	59.550	56.128	127,284
2024-12-02	59.800	60.300	59.650	60.000	56.552	191,682
2024-11-29	59.800	60.000	59.500	60.000	56.552	181,273

← NewerPage 8 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.