Heineken historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	100.83	101.35	99.360	99.876	89.701	219,053
2022-01-19	101.20	101.20	99.220	99.899	89.721	169,287
2022-01-18	104.05	104.05	100.45	101.62	91.264	127,146
2022-01-17	103.20	104.65	102.90	103.89	93.307	143,706
2022-01-14	101.49	103.25	101.25	102.50	92.055	99,838
2022-01-13	100.75	101.90	100.75	101.79	91.420	69,532
2022-01-12	102.30	102.30	100.60	101.42	91.083	236,383
2022-01-11	100.35	102.05	100.35	101.60	91.249	113,623
2022-01-10	100.25	101.80	100.25	100.95	90.666	76,098
2022-01-07	100.20	100.20	98.840	99.641	89.490	114,169
2022-01-06	100.95	100.95	99.560	100.14	89.938	188,190
2022-01-05	102.00	102.85	101.85	102.15	91.745	87,266
2022-01-04	101.30	103.25	101.30	102.68	92.221	98,402
2021-12-31	98.500	99.260	98.500	98.751	88.691	13,372
2021-12-30	99.440	99.760	99.120	99.484	89.349	65,144
2021-12-29	98.800	99.460	98.800	99.305	89.188	69,568
2021-12-24	98.000	98.280	97.800	98.125	88.128	14,350
2021-12-23	96.423	98.620	96.423	98.400	88.375	53,691
2021-12-22	95.660	97.680	95.660	97.090	87.199	77,666
2021-12-21	97.860	97.860	96.100	97.021	87.136	177,278
2021-12-20	95.540	97.440	92.780	96.280	86.471	302,382
2021-12-17	95.600	97.640	95.600	96.332	86.518	148,454
2021-12-16	94.480	96.560	94.480	95.089	85.401	213,608
2021-12-15	92.080	93.680	92.080	92.974	83.502	296,355
2021-12-14	90.920	92.900	90.920	92.526	83.100	221,990
2021-12-13	89.940	90.980	89.940	90.649	81.414	243,555
2021-12-10	89.520	91.005	89.520	90.591	81.362	239,671
2021-12-09	90.140	90.980	90.140	90.280	81.083	213,249
2021-12-08	90.140	92.560	89.500	90.982	81.713	124,996
2021-12-07	91.300	93.060	91.300	92.920	83.454	105,230
2021-12-06	89.300	91.680	88.820	91.519	82.195	289,133
2021-12-03	89.200	89.200	87.770	88.119	79.141	86,212
2021-12-02	87.950	88.600	86.380	88.305	79.309	212,042
2021-12-01	88.000	89.560	86.940	87.447	78.538	235,486
2021-11-30	90.290	92.460	87.940	89.696	80.558	386,875
2021-11-29	93.200	93.760	92.740	93.460	83.939	429,266
2021-11-26	92.520	93.000	89.340	91.881	82.520	287,414
2021-11-25	93.010	95.820	92.920	94.711	85.062	149,707
2021-11-24	91.740	92.860	91.740	92.456	83.037	239,185
2021-11-23	92.000	92.640	91.101	91.772	82.422	159,525
2021-11-22	92.220	93.540	92.220	92.464	83.044	108,082
2021-11-19	95.150	95.500	92.140	93.435	83.916	249,885
2021-11-18	95.600	96.660	95.600	96.000	86.220	30,480
2021-11-17	96.000	97.380	95.300	95.718	85.966	138,753
2021-11-16	97.585	99.160	97.500	98.499	88.464	101,866
2021-11-15	97.400	98.940	97.400	98.108	88.113	183,762
2021-11-12	96.725	97.640	96.520	97.114	87.220	118,479
2021-11-11	96.120	97.360	96.120	96.946	87.069	102,312
2021-11-10	95.780	96.600	95.780	96.316	86.504	34,096
2021-11-09	96.000	96.500	95.660	96.178	86.379	45,051
2021-11-08	97.260	97.260	96.060	96.383	86.564	95,438
2021-11-05	97.070	97.700	94.940	97.450	87.522	244,519
2021-11-04	96.670	96.820	95.440	96.106	86.315	131,312
2021-11-03	96.640	96.640	95.620	96.121	86.328	118,475
2021-11-02	96.840	96.840	96.060	96.598	86.757	317,467
2021-11-01	96.735	97.860	95.920	96.144	86.349	229,313
2021-10-29	95.050	96.140	94.660	95.449	85.725	99,896
2021-10-28	94.120	96.560	93.040	96.280	86.471	111,847
2021-10-27	93.490	94.200	91.140	93.388	83.874	536,567
2021-10-26	91.900	94.320	91.900	93.694	84.149	313,319

← NewerPage 21 of 22 · 1,268 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.