Heineken Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	60.200	60.400	59.750	60.000	56.552	91,356
2024-11-27	59.600	60.050	59.600	60.050	56.599	126,298
2024-11-26	60.100	60.200	59.200	59.600	56.175	132,872
2024-11-25	60.850	61.250	60.600	60.800	57.306	432,332
2024-11-22	60.050	60.700	60.000	60.650	57.164	174,645
2024-11-21	60.250	60.350	59.650	60.100	56.646	143,493
2024-11-20	61.200	61.200	59.800	60.350	56.882	201,580
2024-11-19	61.500	61.800	60.350	61.100	57.588	168,895
2024-11-18	61.100	61.500	60.750	61.500	57.965	239,313
2024-11-15	61.400	61.750	61.100	61.100	57.588	173,841
2024-11-14	61.600	61.950	61.250	61.550	58.013	195,155
2024-11-13	61.500	61.550	60.650	61.500	57.965	196,738
2024-11-12	61.900	62.050	61.550	61.650	58.107	204,424
2024-11-11	62.100	62.400	61.850	62.200	58.625	75,902
2024-11-08	61.950	61.950	61.350	61.850	58.295	124,777
2024-11-07	61.500	62.250	61.500	62.000	58.437	144,581
2024-11-06	62.850	63.350	60.950	61.200	57.683	195,593
2024-11-05	63.200	63.350	62.750	62.750	59.144	139,152
2024-11-04	63.900	64.000	63.200	63.200	59.568	82,654
2024-11-01	63.650	64.400	63.600	63.950	60.275	107,201
2024-10-31	64.150	64.500	63.500	63.750	60.086	280,492
2024-10-30	65.900	65.900	64.300	64.500	60.793	284,307
2024-10-29	67.250	67.350	66.250	66.400	62.584	113,240
2024-10-28	67.400	67.500	66.950	67.200	63.338	96,189
2024-10-25	67.200	67.200	66.600	67.150	63.291	66,618
2024-10-24	67.000	68.450	67.000	67.400	63.526	136,840
2024-10-23	65.850	67.250	65.850	67.000	63.149	199,168
2024-10-22	66.050	66.250	65.650	65.900	62.113	136,611
2024-10-21	67.200	67.550	66.300	66.400	62.584	118,660
2024-10-18	66.750	67.250	66.750	67.250	63.385	228,741
2024-10-17	66.100	67.200	65.800	67.050	63.196	147,387
2024-10-16	66.250	66.350	65.750	66.050	62.254	156,214
2024-10-15	66.000	66.700	66.000	66.250	62.442	252,331
2024-10-14	65.850	66.050	65.500	66.050	62.254	72,970
2024-10-11	65.600	66.150	65.550	66.000	62.207	92,880
2024-10-10	66.100	66.100	65.500	65.700	61.924	139,286
2024-10-09	65.900	66.400	65.900	66.200	62.395	128,983
2024-10-08	66.600	66.650	66.000	66.000	62.207	164,829
2024-10-07	67.150	67.550	66.900	67.250	63.385	132,503
2024-10-04	67.200	67.300	66.250	66.950	63.102	201,708
2024-10-03	67.600	67.650	66.900	67.050	63.196	75,174
2024-10-02	67.350	67.800	67.050	67.500	63.621	124,700
2024-10-01	67.850	68.050	67.000	67.150	63.291	172,495
2024-09-30	68.850	69.000	67.550	67.800	63.903	141,868
2024-09-27	67.600	68.850	67.600	68.850	64.893	102,158
2024-09-26	66.850	67.550	66.800	67.500	63.621	200,096
2024-09-25	66.250	66.350	65.650	66.050	62.254	173,375
2024-09-24	66.700	66.850	65.500	66.500	62.678	331,171
2024-09-23	66.750	66.950	66.400	66.950	63.102	178,862
2024-09-20	67.800	67.900	66.550	66.700	62.867	429,261
2024-09-19	68.050	68.200	67.350	67.900	63.998	153,597
2024-09-18	68.100	68.250	67.200	67.250	63.385	89,467
2024-09-17	68.600	68.950	68.100	68.100	64.186	101,055
2024-09-16	68.750	68.750	68.150	68.400	64.469	54,167
2024-09-13	69.200	69.650	68.300	68.700	64.752	112,689
2024-09-12	68.900	69.150	68.450	69.000	65.034	93,718
2024-09-11	68.200	68.750	68.000	68.500	64.563	62,269
2024-09-10	68.450	68.950	68.050	68.150	64.233	81,051
2024-09-09	67.550	68.650	67.500	68.450	64.516	108,868
2024-09-06	68.350	68.950	67.500	67.500	63.621	88,681

← NewerPage 9 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.