Heineken Holding N.V. (HEIO.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 74.05 | 74.45 | 73.80 | 73.80 | 73.80 | 43,376 |
| 03 Jul 2024 | 74.35 | 74.35 | 73.75 | 73.80 | 73.80 | 76,668 |
| 02 Jul 2024 | 73.05 | 73.95 | 72.85 | 73.95 | 73.95 | 99,199 |
| 01 Jul 2024 | 74.35 | 74.55 | 73.25 | 73.80 | 73.80 | 126,414 |
| 28 Jun 2024 | 74.45 | 74.85 | 73.60 | 73.65 | 73.65 | 167,243 |
| 27 Jun 2024 | 76.10 | 76.15 | 74.25 | 74.25 | 74.25 | 167,729 |
| 26 Jun 2024 | 76.60 | 76.85 | 75.40 | 76.10 | 76.10 | 161,589 |
| 25 Jun 2024 | 75.55 | 76.35 | 75.15 | 76.35 | 76.35 | 114,584 |
| 24 Jun 2024 | 75.80 | 75.85 | 75.00 | 75.65 | 75.65 | 83,563 |
| 21 Jun 2024 | 76.35 | 76.35 | 75.45 | 75.85 | 75.85 | 254,121 |
| 20 Jun 2024 | 75.50 | 76.50 | 75.40 | 76.35 | 76.35 | 143,611 |
| 19 Jun 2024 | 75.55 | 75.60 | 74.95 | 75.35 | 75.35 | 118,454 |
| 18 Jun 2024 | 76.30 | 76.45 | 75.30 | 75.60 | 75.60 | 118,939 |
| 17 Jun 2024 | 76.90 | 76.95 | 75.70 | 76.20 | 76.20 | 69,073 |
| 14 Jun 2024 | 76.05 | 76.90 | 75.90 | 76.55 | 76.55 | 143,393 |
| 13 Jun 2024 | 77.20 | 77.20 | 75.90 | 76.15 | 76.15 | 76,739 |
| 12 Jun 2024 | 76.20 | 77.75 | 76.10 | 77.20 | 77.20 | 79,904 |
| 11 Jun 2024 | 76.70 | 76.90 | 75.55 | 76.25 | 76.25 | 84,011 |
| 10 Jun 2024 | 76.10 | 76.65 | 76.00 | 76.65 | 76.65 | 89,982 |
| 07 Jun 2024 | 76.80 | 76.95 | 76.20 | 76.55 | 76.55 | 87,833 |
| 06 Jun 2024 | 76.20 | 77.30 | 76.10 | 76.90 | 76.90 | 85,343 |
| 05 Jun 2024 | 74.55 | 76.20 | 74.20 | 76.10 | 76.10 | 98,796 |
| 04 Jun 2024 | 74.30 | 74.45 | 73.65 | 74.25 | 74.25 | 104,412 |
| 03 Jun 2024 | 75.65 | 75.80 | 74.50 | 74.55 | 74.55 | 59,233 |
| 31 May 2024 | 74.95 | 75.30 | 74.80 | 75.10 | 75.10 | 323,721 |
| 30 May 2024 | 74.80 | 75.50 | 74.75 | 75.00 | 75.00 | 70,997 |
| 29 May 2024 | 76.05 | 76.05 | 74.95 | 75.05 | 75.05 | 82,517 |
| 28 May 2024 | 77.65 | 77.65 | 76.35 | 76.35 | 76.35 | 66,572 |
| 27 May 2024 | 77.30 | 77.50 | 77.10 | 77.35 | 77.35 | 35,052 |
| 24 May 2024 | 76.80 | 77.65 | 76.80 | 77.30 | 77.30 | 67,884 |
| 23 May 2024 | 77.95 | 77.95 | 77.20 | 77.20 | 77.20 | 61,326 |
| 22 May 2024 | 78.75 | 79.00 | 77.40 | 77.80 | 77.80 | 54,411 |
| 21 May 2024 | 78.85 | 79.10 | 78.65 | 78.95 | 78.95 | 81,595 |
| 20 May 2024 | 78.95 | 79.60 | 78.80 | 78.90 | 78.90 | 65,019 |
| 17 May 2024 | 78.30 | 78.95 | 78.20 | 78.95 | 78.95 | 162,201 |
| 16 May 2024 | 78.20 | 78.50 | 77.95 | 78.40 | 78.40 | 138,608 |
| 15 May 2024 | 77.65 | 78.25 | 77.50 | 78.10 | 78.10 | 85,975 |
| 14 May 2024 | 77.80 | 78.40 | 77.75 | 77.80 | 77.80 | 94,218 |
| 13 May 2024 | 77.65 | 78.40 | 77.65 | 78.00 | 78.00 | 92,833 |
| 10 May 2024 | 77.40 | 77.90 | 77.20 | 77.60 | 77.60 | 83,179 |
| 09 May 2024 | 76.60 | 77.45 | 76.50 | 77.45 | 77.45 | 61,318 |
| 08 May 2024 | 75.80 | 76.95 | 75.80 | 76.75 | 76.75 | 95,235 |
| 07 May 2024 | 74.60 | 75.30 | 74.30 | 75.15 | 75.15 | 93,248 |
| 06 May 2024 | 74.85 | 75.00 | 74.30 | 74.40 | 74.40 | 63,164 |
| 03 May 2024 | 74.80 | 75.50 | 74.45 | 74.45 | 74.45 | 98,785 |
| 02 May 2024 | 75.70 | 76.05 | 74.75 | 74.80 | 74.80 | 97,438 |
| 30 Apr 2024 | 75.95 | 76.20 | 75.50 | 75.55 | 75.55 | 141,314 |
| 29 Apr 2024 | 75.70 | 76.20 | 75.30 | 75.50 | 75.50 | 77,124 |
| 29 Apr 2024 | 1.04 Dividend | |||||
| 26 Apr 2024 | 77.30 | 78.10 | 76.20 | 76.60 | 75.56 | 91,372 |
| 25 Apr 2024 | 77.50 | 77.60 | 76.55 | 77.05 | 76.00 | 105,585 |
| 24 Apr 2024 | 76.00 | 77.05 | 75.75 | 76.80 | 75.76 | 112,374 |
| 23 Apr 2024 | 76.30 | 76.30 | 75.50 | 75.65 | 74.62 | 96,097 |
| 22 Apr 2024 | 75.00 | 75.90 | 74.85 | 75.90 | 74.87 | 76,939 |
| 19 Apr 2024 | 73.25 | 74.65 | 73.25 | 74.60 | 73.59 | 103,258 |
| 18 Apr 2024 | 72.90 | 73.40 | 72.75 | 73.40 | 72.40 | 94,723 |
| 17 Apr 2024 | 72.05 | 72.70 | 72.00 | 72.70 | 71.71 | 125,906 |
| 16 Apr 2024 | 72.25 | 72.55 | 71.95 | 72.05 | 71.07 | 76,873 |
| 15 Apr 2024 | 73.15 | 73.15 | 72.75 | 72.75 | 71.76 | 69,260 |
| 12 Apr 2024 | 73.20 | 73.85 | 72.85 | 73.00 | 72.01 | 91,472 |
| 11 Apr 2024 | 73.00 | 73.60 | 72.85 | 73.00 | 72.01 | 64,251 |
| 10 Apr 2024 | 73.70 | 73.75 | 72.90 | 73.25 | 72.26 | 79,912 |
| 09 Apr 2024 | 72.20 | 73.25 | 72.20 | 73.25 | 72.26 | 98,475 |
| 08 Apr 2024 | 72.25 | 72.70 | 72.20 | 72.70 | 71.71 | 95,686 |
| 05 Apr 2024 | 72.65 | 73.05 | 72.35 | 72.45 | 71.47 | 76,754 |
| 04 Apr 2024 | 73.40 | 73.75 | 73.35 | 73.40 | 72.40 | 41,464 |
| 03 Apr 2024 | 73.95 | 74.45 | 73.40 | 73.40 | 72.40 | 87,027 |
| 02 Apr 2024 | 74.60 | 74.95 | 74.15 | 74.15 | 73.14 | 137,213 |
| 28 Mar 2024 | 74.95 | 75.20 | 74.55 | 74.80 | 73.78 | 135,719 |
| 27 Mar 2024 | 74.25 | 75.40 | 74.25 | 74.80 | 73.78 | 151,815 |
| 26 Mar 2024 | 72.80 | 74.25 | 72.20 | 74.00 | 73.00 | 131,766 |
| 25 Mar 2024 | 72.25 | 72.75 | 72.05 | 72.65 | 71.66 | 82,452 |
| 22 Mar 2024 | 70.85 | 72.40 | 70.60 | 72.35 | 71.37 | 125,907 |
| 21 Mar 2024 | 70.95 | 71.10 | 70.50 | 70.80 | 69.84 | 70,732 |
| 20 Mar 2024 | 70.75 | 70.75 | 70.40 | 70.70 | 69.74 | 121,907 |
| 19 Mar 2024 | 70.45 | 70.90 | 70.10 | 70.90 | 69.94 | 117,431 |
| 18 Mar 2024 | 71.10 | 71.15 | 70.35 | 70.55 | 69.59 | 96,019 |
| 15 Mar 2024 | 71.50 | 71.65 | 70.95 | 71.05 | 70.09 | 306,090 |
| 14 Mar 2024 | 72.70 | 73.10 | 71.50 | 71.60 | 70.63 | 132,794 |
| 13 Mar 2024 | 72.10 | 72.65 | 71.70 | 72.60 | 71.61 | 83,532 |
| 12 Mar 2024 | 72.05 | 72.35 | 71.85 | 72.25 | 71.27 | 99,363 |
| 11 Mar 2024 | 72.25 | 72.45 | 71.80 | 71.95 | 70.97 | 92,038 |
| 08 Mar 2024 | 72.20 | 72.50 | 72.00 | 72.45 | 71.47 | 64,040 |
| 07 Mar 2024 | 71.50 | 72.40 | 71.20 | 72.10 | 71.12 | 67,726 |
| 06 Mar 2024 | 72.00 | 72.30 | 71.55 | 71.70 | 70.73 | 96,919 |
| 05 Mar 2024 | 71.85 | 72.20 | 71.60 | 72.10 | 71.12 | 63,115 |
| 04 Mar 2024 | 71.25 | 72.20 | 71.25 | 72.05 | 71.07 | 100,450 |
| 01 Mar 2024 | 71.75 | 72.15 | 70.85 | 71.15 | 70.18 | 93,361 |
| 29 Feb 2024 | 72.45 | 72.65 | 71.40 | 71.40 | 70.43 | 280,200 |
| 28 Feb 2024 | 72.90 | 73.40 | 72.30 | 72.30 | 71.32 | 60,895 |
| 27 Feb 2024 | 72.85 | 73.45 | 72.85 | 73.00 | 72.01 | 78,976 |
| 26 Feb 2024 | 74.15 | 74.20 | 72.85 | 72.85 | 71.86 | 83,275 |
| 23 Feb 2024 | 74.45 | 74.45 | 73.90 | 74.05 | 73.04 | 70,031 |
| 22 Feb 2024 | 73.35 | 74.35 | 73.35 | 74.30 | 73.29 | 90,609 |
| 21 Feb 2024 | 73.85 | 74.40 | 73.30 | 73.40 | 72.40 | 90,091 |
| 20 Feb 2024 | 73.75 | 74.00 | 73.15 | 73.75 | 72.75 | 99,339 |
| 19 Feb 2024 | 73.50 | 74.70 | 73.50 | 73.95 | 72.95 | 42,789 |
| 16 Feb 2024 | 73.75 | 74.30 | 73.60 | 73.70 | 72.70 | 92,254 |
| 15 Feb 2024 | 71.70 | 73.65 | 71.70 | 73.65 | 72.65 | 143,040 |
| 14 Feb 2024 | 71.05 | 74.10 | 71.05 | 72.10 | 71.12 | 149,159 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.