Heineken historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	78.840	80.100	77.820	79.480	78.714	93,093
2026-07-29	78.840	80.020	78.280	80.020	79.249	20,983
2026-07-28	77.520	79.680	77.520	79.600	78.833	37,796
2026-07-27	76.500	77.060	75.640	77.060	76.317	5,232
2026-07-24	75.520	76.420	75.520	76.420	75.684	45,510
2026-07-23	77.700	77.700	75.230	77.540	76.793	23,750
2026-07-22	77.660	78.420	77.020	77.580	76.832	10,077
2026-07-21	77.300	77.440	76.680	76.860	76.119	4,882
2026-07-20	77.010	77.580	76.500	77.300	76.555	310,574
2026-07-17	76.900	77.810	76.900	77.000	76.258	4,208
2026-07-16	75.530	76.560	74.380	76.540	75.802	439,850
2026-07-15	76.080	76.340	75.080	76.120	75.386	2,102
2026-07-14	75.260	76.120	74.800	75.674	74.944	231,466
2026-07-13	76.500	76.580	74.360	76.386	75.650	98,736
2026-07-10	75.070	75.840	74.760	75.580	74.851	257,069
2026-07-09	75.110	75.660	73.840	74.890	74.168	6,265
2026-07-08	76.400	76.510	75.570	75.700	74.971	177,814
2026-07-07	76.020	77.660	76.020	76.960	76.218	11,877
2026-07-06	75.890	77.020	75.200	75.200	74.475	497,279
2026-07-03	76.550	76.550	75.780	76.360	75.624	400,696
2026-07-02	74.940	76.920	74.600	76.890	76.149	353,375
2026-07-01	73.700	74.560	73.540	74.420	73.703	23,051
2026-06-30	72.710	74.220	71.780	73.540	72.831	346,076
2026-06-29	74.000	75.080	72.960	73.840	73.128	15,991
2026-06-26	73.220	74.080	73.100	74.020	73.307	98,519
2026-06-25	74.610	74.610	73.220	73.390	72.683	72,597
2026-06-24	73.010	74.610	72.860	74.610	73.891	194,114
2026-06-23	71.890	73.590	71.720	72.560	71.861	534,686
2026-06-22	70.000	71.740	69.380	69.920	69.246	575,462
2026-06-19	69.700	71.740	69.380	69.940	69.266	29,939
2026-06-18	69.870	70.740	68.580	70.740	70.058	20,143
2026-06-17	70.300	71.210	70.300	70.360	69.682	3,941
2026-06-16	69.890	71.120	69.320	70.660	69.979	181,574
2026-06-15	70.840	71.680	69.840	70.600	69.920	438,480
2026-06-12	71.010	71.580	70.280	70.820	70.138	10,429
2026-06-11	69.180	70.660	69.180	70.660	69.979	282,563
2026-06-10	69.680	69.680	67.500	69.680	69.009	159,591
2026-06-09	66.100	68.950	66.100	68.940	68.276	9,852
2026-06-08	66.800	67.560	66.440	66.620	65.978	6,746
2026-06-05	65.490	67.150	65.380	66.820	66.176	8,150
2026-06-04	66.000	66.430	64.560	65.460	64.829	171,642
2026-06-03	65.870	67.000	65.760	66.210	65.572	508,510
2026-06-02	67.500	67.500	65.560	66.440	65.800	12,715
2026-06-01	66.880	67.240	66.170	66.260	65.621	14,686
2026-05-29	68.500	69.190	66.160	67.060	66.414	19,927
2026-05-28	69.720	69.940	68.620	69.400	68.731	334,336
2026-05-27	68.220	71.350	68.220	71.260	70.573	143,345
2026-05-26	69.810	69.960	67.980	67.980	67.325	150,378
2026-05-22	68.210	69.610	67.320	68.940	68.276	48,206
2026-05-21	68.650	69.300	67.900	69.020	68.355	498,583
2026-05-20	67.060	68.630	67.060	68.370	67.711	943,226
2026-05-19	66.610	67.700	66.580	67.700	67.048	732,427
2026-05-18	65.930	66.440	65.180	66.160	65.522	169,749
2026-05-15	65.110	66.140	64.480	65.949	65.313	817,659
2026-05-14	64.500	65.480	64.500	65.060	64.433	110,204
2026-05-13	64.040	64.800	63.980	64.080	63.462	784,697
2026-05-12	64.760	64.760	63.900	64.640	64.017	596,089
2026-05-11	65.470	65.580	64.680	64.760	64.136	257,150
2026-05-08	65.560	66.340	65.560	65.560	64.928	110,461
2026-05-07	67.140	67.140	66.040	66.372	65.733	47,828

← NewerPage 2 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.