Heineken N.V. (HEIA.AS)
Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 91.64 | 91.94 | 90.82 | 91.30 | 91.30 | 844,584 |
| Apr 29, 2024 | 90.46 | 91.88 | 90.10 | 91.24 | 91.24 | 517,386 |
| Apr 29, 2024 | 1.04 Dividend | |||||
| Apr 26, 2024 | 93.00 | 93.96 | 91.40 | 91.40 | 90.36 | 569,588 |
| Apr 25, 2024 | 93.00 | 93.26 | 91.96 | 92.80 | 91.74 | 840,491 |
| Apr 24, 2024 | 91.52 | 92.62 | 90.46 | 92.46 | 91.41 | 1,536,651 |
| Apr 23, 2024 | 91.54 | 91.94 | 90.64 | 90.68 | 89.65 | 957,562 |
| Apr 22, 2024 | 90.06 | 91.30 | 89.98 | 91.20 | 90.16 | 679,773 |
| Apr 19, 2024 | 88.38 | 89.92 | 88.28 | 89.64 | 88.62 | 929,737 |
| Apr 18, 2024 | 87.66 | 88.40 | 87.52 | 88.00 | 87.00 | 595,717 |
| Apr 17, 2024 | 87.02 | 87.26 | 86.66 | 87.16 | 86.17 | 618,890 |
| Apr 16, 2024 | 87.12 | 87.46 | 86.58 | 86.88 | 85.89 | 700,988 |
| Apr 15, 2024 | 88.02 | 88.26 | 87.46 | 87.64 | 86.64 | 527,139 |
| Apr 12, 2024 | 88.14 | 88.96 | 87.66 | 88.00 | 87.00 | 684,653 |
| Apr 11, 2024 | 87.30 | 88.54 | 87.18 | 87.82 | 86.82 | 856,362 |
| Apr 10, 2024 | 88.34 | 88.72 | 87.60 | 87.96 | 86.96 | 551,899 |
| Apr 09, 2024 | 86.94 | 88.04 | 86.92 | 87.84 | 86.84 | 499,831 |
| Apr 08, 2024 | 86.92 | 87.24 | 86.76 | 87.10 | 86.11 | 276,399 |
| Apr 05, 2024 | 87.30 | 87.78 | 86.92 | 87.12 | 86.13 | 383,838 |
| Apr 04, 2024 | 87.96 | 88.56 | 87.72 | 88.06 | 87.06 | 420,815 |
| Apr 03, 2024 | 88.78 | 89.32 | 87.98 | 88.12 | 87.12 | 452,594 |
| Apr 02, 2024 | 89.40 | 89.78 | 88.82 | 88.98 | 87.97 | 462,411 |
| Mar 28, 2024 | 89.56 | 90.36 | 89.16 | 89.34 | 88.32 | 465,982 |
| Mar 27, 2024 | 89.16 | 90.42 | 89.04 | 89.70 | 88.68 | 668,664 |
| Mar 26, 2024 | 86.58 | 89.12 | 86.02 | 88.72 | 87.71 | 999,903 |
| Mar 25, 2024 | 86.54 | 86.88 | 86.12 | 86.60 | 85.61 | 351,387 |
| Mar 22, 2024 | 84.20 | 86.78 | 84.14 | 86.38 | 85.40 | 550,833 |
| Mar 21, 2024 | 84.74 | 84.90 | 84.06 | 84.32 | 83.36 | 440,729 |
| Mar 20, 2024 | 84.40 | 84.66 | 84.12 | 84.20 | 83.24 | 377,925 |
| Mar 19, 2024 | 84.26 | 84.72 | 83.92 | 84.62 | 83.66 | 495,701 |
| Mar 18, 2024 | 85.48 | 85.60 | 84.28 | 84.28 | 83.32 | 660,307 |
| Mar 15, 2024 | 85.88 | 86.10 | 85.16 | 85.40 | 84.43 | 1,694,512 |
| Mar 14, 2024 | 87.40 | 88.08 | 85.96 | 86.02 | 85.04 | 768,782 |
| Mar 13, 2024 | 86.50 | 87.36 | 85.94 | 87.18 | 86.19 | 522,531 |
| Mar 12, 2024 | 86.30 | 86.90 | 86.04 | 86.68 | 85.69 | 550,444 |
| Mar 11, 2024 | 86.78 | 86.90 | 86.04 | 86.16 | 85.18 | 623,428 |
| Mar 08, 2024 | 86.90 | 87.46 | 86.56 | 86.68 | 85.69 | 446,603 |
| Mar 07, 2024 | 86.06 | 87.26 | 85.52 | 86.80 | 85.81 | 405,444 |
| Mar 06, 2024 | 86.00 | 86.62 | 86.00 | 86.36 | 85.38 | 345,038 |
| Mar 05, 2024 | 86.72 | 86.80 | 85.78 | 86.10 | 85.12 | 329,317 |
| Mar 04, 2024 | 86.04 | 86.78 | 85.50 | 86.72 | 85.73 | 526,073 |
| Mar 01, 2024 | 85.84 | 86.04 | 84.68 | 85.16 | 84.19 | 410,916 |
| Feb 29, 2024 | 86.04 | 86.72 | 84.96 | 85.42 | 84.45 | 1,110,534 |
| Feb 28, 2024 | 87.42 | 87.58 | 86.38 | 86.38 | 85.40 | 584,258 |
| Feb 27, 2024 | 87.12 | 87.84 | 87.02 | 87.42 | 86.43 | 400,276 |
| Feb 26, 2024 | 88.88 | 89.02 | 86.84 | 87.00 | 86.01 | 612,736 |
| Feb 23, 2024 | 89.36 | 89.70 | 88.66 | 89.12 | 88.11 | 381,875 |
| Feb 22, 2024 | 88.04 | 89.68 | 87.90 | 89.16 | 88.15 | 665,023 |
| Feb 21, 2024 | 88.20 | 88.92 | 88.02 | 88.24 | 87.24 | 650,612 |
| Feb 20, 2024 | 89.00 | 89.10 | 87.76 | 88.16 | 87.16 | 800,769 |
| Feb 19, 2024 | 88.40 | 90.16 | 88.38 | 89.46 | 88.44 | 433,633 |
| Feb 16, 2024 | 88.56 | 89.50 | 88.46 | 88.94 | 87.93 | 754,919 |
| Feb 15, 2024 | 86.50 | 88.64 | 86.32 | 88.64 | 87.63 | 1,016,722 |
| Feb 14, 2024 | 87.10 | 89.34 | 87.06 | 87.14 | 86.15 | 1,501,117 |
| Feb 13, 2024 | 93.72 | 94.26 | 92.82 | 93.12 | 92.06 | 642,302 |
| Feb 12, 2024 | 94.44 | 94.58 | 93.60 | 93.86 | 92.79 | 339,712 |
| Feb 09, 2024 | 95.28 | 95.74 | 94.40 | 94.58 | 93.50 | 433,999 |
| Feb 08, 2024 | 94.42 | 96.12 | 94.42 | 95.46 | 94.37 | 424,168 |
| Feb 07, 2024 | 94.78 | 95.88 | 94.34 | 94.70 | 93.62 | 660,186 |
| Feb 06, 2024 | 93.54 | 95.00 | 92.64 | 94.78 | 93.70 | 693,855 |
| Feb 05, 2024 | 93.00 | 94.18 | 93.00 | 93.84 | 92.77 | 316,027 |
| Feb 02, 2024 | 92.84 | 94.32 | 92.82 | 93.02 | 91.96 | 369,318 |
| Feb 01, 2024 | 93.80 | 93.90 | 91.52 | 92.30 | 91.25 | 404,849 |
| Jan 31, 2024 | 92.96 | 93.74 | 92.66 | 93.30 | 92.24 | 565,202 |
| Jan 30, 2024 | 93.00 | 93.68 | 92.42 | 93.02 | 91.96 | 304,900 |
| Jan 29, 2024 | 91.88 | 93.08 | 91.50 | 93.06 | 92.00 | 413,522 |
| Jan 26, 2024 | 91.24 | 92.24 | 90.68 | 91.90 | 90.85 | 569,309 |
| Jan 25, 2024 | 90.70 | 91.14 | 90.32 | 90.72 | 89.69 | 364,111 |
| Jan 24, 2024 | 91.04 | 91.40 | 90.72 | 90.74 | 89.71 | 488,252 |
| Jan 23, 2024 | 91.34 | 91.82 | 90.70 | 91.16 | 90.12 | 414,176 |
| Jan 22, 2024 | 91.98 | 92.22 | 91.12 | 91.40 | 90.36 | 332,636 |
| Jan 19, 2024 | 91.58 | 91.90 | 91.10 | 91.46 | 90.42 | 320,523 |
| Jan 18, 2024 | 92.14 | 92.36 | 90.94 | 91.10 | 90.06 | 407,380 |
| Jan 17, 2024 | 93.00 | 93.24 | 91.80 | 92.42 | 91.37 | 353,592 |
| Jan 16, 2024 | 92.66 | 93.46 | 92.48 | 93.46 | 92.40 | 369,745 |
| Jan 15, 2024 | 93.32 | 93.56 | 93.02 | 93.52 | 92.46 | 219,294 |
| Jan 12, 2024 | 93.50 | 93.80 | 92.30 | 93.08 | 92.02 | 306,774 |
| Jan 11, 2024 | 91.20 | 93.02 | 91.04 | 93.02 | 91.96 | 472,983 |
| Jan 10, 2024 | 90.80 | 91.28 | 90.34 | 91.04 | 90.00 | 375,370 |
| Jan 09, 2024 | 90.14 | 91.12 | 89.96 | 90.80 | 89.77 | 394,516 |
| Jan 08, 2024 | 89.72 | 90.18 | 89.70 | 90.18 | 89.15 | 278,027 |
| Jan 05, 2024 | 89.46 | 89.68 | 88.44 | 89.68 | 88.66 | 492,406 |
| Jan 04, 2024 | 90.30 | 91.40 | 90.16 | 90.22 | 89.19 | 373,843 |
| Jan 03, 2024 | 91.48 | 92.04 | 90.54 | 90.64 | 89.61 | 435,992 |
| Jan 02, 2024 | 92.18 | 92.28 | 90.02 | 91.06 | 90.02 | 433,008 |
| Dec 29, 2023 | 91.86 | 92.24 | 91.70 | 91.94 | 90.89 | 200,956 |
| Dec 28, 2023 | 92.32 | 92.62 | 91.82 | 91.84 | 90.79 | 267,529 |
| Dec 27, 2023 | 91.24 | 92.10 | 91.22 | 92.10 | 91.05 | 296,672 |
| Dec 22, 2023 | 91.16 | 91.98 | 91.04 | 91.78 | 90.74 | 304,901 |
| Dec 21, 2023 | 91.32 | 91.70 | 90.90 | 91.14 | 90.10 | 405,287 |
| Dec 20, 2023 | 91.46 | 92.24 | 91.28 | 91.74 | 90.70 | 503,287 |
| Dec 19, 2023 | 90.96 | 91.64 | 90.82 | 91.38 | 90.34 | 520,326 |
| Dec 18, 2023 | 90.34 | 91.24 | 90.12 | 90.94 | 89.91 | 602,461 |
| Dec 15, 2023 | 90.76 | 91.00 | 90.10 | 90.56 | 89.53 | 866,253 |
| Dec 14, 2023 | 89.64 | 91.68 | 89.62 | 91.10 | 90.06 | 810,295 |
| Dec 13, 2023 | 87.70 | 89.06 | 87.24 | 88.76 | 87.75 | 774,546 |
| Dec 12, 2023 | 87.20 | 88.48 | 87.06 | 87.76 | 86.76 | 620,597 |
| Dec 11, 2023 | 87.30 | 88.32 | 87.24 | 87.42 | 86.43 | 486,476 |
| Dec 08, 2023 | 86.76 | 88.22 | 86.60 | 87.48 | 86.48 | 482,006 |
| Dec 07, 2023 | 85.82 | 87.10 | 85.66 | 86.90 | 85.91 | 625,137 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.