Heineken Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	65.400	66.450	65.400	66.400	64.464	8,857
2026-02-04	63.700	65.900	63.700	65.750	63.833	55,710
2026-02-03	63.525	64.250	63.450	64.250	62.376	5,427
2026-02-02	62.950	64.000	62.950	63.442	61.592	520
2026-01-30	61.700	62.650	61.700	62.300	60.483	18,951
2026-01-29	60.700	62.200	60.700	62.050	60.240	68,733
2026-01-28	60.575	61.000	59.950	60.850	59.075	127
2026-01-27	60.200	60.750	60.200	60.700	58.930	116,207
2026-01-26	60.525	61.050	60.150	60.500	58.736	280
2026-01-23	60.850	61.650	60.850	61.150	59.367	1,758
2026-01-22	61.700	61.700	60.950	61.400	59.609	133
2026-01-21	60.400	61.050	60.400	60.500	58.736	153,030
2026-01-20	61.000	61.300	60.200	60.300	58.541	755
2026-01-19	61.200	61.350	60.700	61.250	59.464	137,963
2026-01-16	61.300	61.900	61.300	61.600	59.804	4,278
2026-01-15	62.000	62.175	61.350	61.450	59.658	6,155
2026-01-14	61.000	61.950	60.650	61.849	60.045	7,247
2026-01-13	61.300	61.750	59.800	60.296	58.538	37,984
2026-01-12	62.450	63.000	59.300	60.015	58.265	21,198
2026-01-09	62.250	63.000	62.250	62.650	60.823	1,693
2026-01-08	61.100	62.700	61.100	62.300	60.483	6,845
2026-01-07	61.675	61.900	60.900	61.721	59.921	41,965
2026-01-06	61.300	61.400	59.800	59.964	58.215	42,007
2026-01-05	62.100	62.200	60.700	60.750	58.978	1,058
2026-01-02	62.800	62.800	61.750	62.050	60.240	109
2025-12-31	62.350	62.700	62.350	62.400	60.580	1,006
2025-12-30	62.300	62.600	62.000	62.600	60.774	391
2025-12-29	61.925	62.450	61.700	62.450	60.629	164
2025-12-24	61.050	61.650	61.050	61.532	59.738	2,064
2025-12-23	61.150	61.400	61.000	61.000	59.221	538
2025-12-22	60.500	61.650	60.500	61.050	59.270	790
2025-12-19	62.000	62.000	61.550	61.850	60.046	25,176
2025-12-18	62.525	62.700	60.900	61.150	59.367	10,361
2025-12-17	62.700	62.700	62.000	62.150	60.338	4,880
2025-12-16	62.100	62.750	62.100	62.450	60.629	216,914
2025-12-15	61.850	62.300	61.850	62.000	60.192	618
2025-12-12	61.200	62.300	61.200	61.900	60.095	12,220
2025-12-11	60.150	61.200	60.150	61.200	59.415	65
2025-12-10	60.250	60.250	59.400	60.050	58.299	1,581
2025-12-09	60.300	60.300	59.500	59.500	57.765	420
2025-12-08	60.525	60.950	59.900	59.950	58.202	909
2025-12-05	61.000	61.350	60.900	61.250	59.464	2,145
2025-12-04	61.300	61.900	61.300	61.300	59.512	306
2025-12-03	61.200	61.750	61.200	61.450	59.658	105
2025-12-02	62.350	62.350	61.250	61.250	59.464	9,043
2025-12-01	61.550	62.050	61.550	61.975	60.168	492
2025-11-28	61.350	61.750	61.100	61.400	59.609	1,613
2025-11-27	60.550	61.300	60.550	61.150	59.367	87,445
2025-11-26	61.300	61.350	60.100	60.700	58.930	132
2025-11-25	61.250	61.550	60.950	61.350	59.561	401
2025-11-24	61.250	62.050	61.000	61.100	59.318	4,015
2025-11-21	60.300	61.800	60.300	61.750	59.949	492
2025-11-20	60.100	60.700	59.700	60.500	58.736	34
2025-11-19	60.800	60.800	59.950	60.050	58.299	2,091
2025-11-18	60.725	60.900	59.900	60.100	58.347	1,157
2025-11-17	61.625	61.700	60.850	61.150	59.367	47
2025-11-14	62.300	62.750	61.575	61.575	59.779	43,876
2025-11-13	62.525	62.800	62.200	62.300	60.483	29
2025-11-12	61.900	62.600	61.900	62.600	60.774	753
2025-11-11	61.250	62.250	61.250	62.250	60.435	320

← NewerPage 4 of 21 · 1,260 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.