HEIA.AS - Heineken N.V.

Amsterdam - Amsterdam Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul. 02, 202081.1282.6880.3282.5082.50941,991
Jul. 01, 202081.6481.8679.6681.5681.56909,157
Jun. 30, 202082.2882.9881.8482.0682.06663,326
Jun. 29, 202082.9883.2681.5082.1082.10867,734
Jun. 26, 202083.6884.4883.4883.5683.56407,052
Jun. 25, 202083.0883.5282.1683.1283.12498,532
Jun. 24, 202085.8285.8883.2083.2083.20458,854
Jun. 23, 202084.8086.5484.8086.0086.00518,316
Jun. 22, 202086.0086.0084.6684.8084.80512,370
Jun. 19, 202084.4286.6684.4286.6086.601,587,966
Jun. 18, 202084.2085.0483.5684.1684.16532,574
Jun. 17, 202084.0285.0283.7884.4084.40616,868
Jun. 16, 202082.1485.0481.8684.0284.02954,175
Jun. 15, 202080.7882.3680.0281.1681.16526,398
Jun. 12, 202080.5082.3279.7081.4681.46692,485
Jun. 11, 202083.8484.0081.0481.0481.04920,339
Jun. 10, 202085.8686.8885.0085.0085.00692,094
Jun. 09, 202086.7287.1884.9285.8485.84772,866
Jun. 08, 202086.0886.9885.4286.7886.78476,367
Jun. 05, 202086.5087.1286.2086.6086.60656,697
Jun. 04, 202085.4686.4885.2686.0086.00664,995
Jun. 03, 202084.4886.5084.2086.0686.06805,677
Jun. 02, 202084.4885.1883.7884.1084.10651,517
Jun. 01, 202083.1084.1682.4483.9683.96454,832
May 29, 202083.9083.9882.2082.4882.48943,890
May 28, 202083.7084.6283.2484.0684.06715,975
May 27, 202079.2083.6679.0683.4683.461,037,359
May 26, 202078.4079.4877.9279.2079.20862,717
May 25, 202077.0278.2276.6677.8277.82317,761
May 22, 202075.9076.4274.8676.3476.34576,128
May 21, 202076.5276.9475.8276.6076.60547,517
May 20, 202075.9876.9875.2276.6076.60677,105
May 19, 202076.4476.5074.5075.9075.90990,703
May 18, 202073.2676.0073.2476.0076.00588,647
May 15, 202072.0072.7071.8672.5072.50804,520
May 14, 202073.6473.7871.2671.6471.64909,553
May 13, 202075.0075.3274.1474.5674.56969,959
May 12, 202075.2876.5875.2075.6275.62904,180
May 11, 202075.1475.5873.9075.5875.58565,682
May 08, 202074.6075.0073.9875.0075.00538,279
May 07, 202073.9274.2473.7274.0274.02734,376
May 06, 202073.8874.2073.5073.5473.54708,162
May 05, 202074.0074.3673.2073.8273.821,014,930
May 04, 202075.7675.9073.4873.6273.621,792,247
Apr. 30, 202078.5078.9877.4677.6277.62788,217
Apr. 29, 202077.7478.4476.9077.9677.96519,500
Apr. 28, 202076.4877.8076.2077.8077.80668,087
Apr. 27, 202075.9677.6875.5076.5276.52683,470
Apr. 27, 20201.04 Dividend
Apr. 24, 202075.0076.2674.2275.2874.24750,428
Apr. 23, 202075.0076.4674.5076.3275.27660,622
Apr. 22, 202077.1277.5074.2475.0073.961,099,086
Apr. 21, 202078.6878.6877.0677.3676.29793,102
Apr. 20, 202078.9279.5878.1678.8877.79597,658
Apr. 17, 202078.0479.2477.4678.4477.36957,699
Apr. 16, 202076.1077.2075.1276.7275.66960,462
Apr. 15, 202075.0275.7274.1275.7274.671,131,212
Apr. 14, 202075.5075.9874.1474.8873.85770,385
Apr. 09, 202073.3275.6473.1875.1074.06984,103
Apr. 08, 202073.1073.3471.4672.9271.911,086,904
Apr. 07, 202073.9275.0273.0273.6072.58897,384
Apr. 06, 202072.6673.5272.1472.7071.701,847,290
Apr. 03, 202072.6272.8070.5870.7869.801,479,039
Apr. 02, 202073.1473.8671.6872.6271.62801,020
Apr. 01, 202074.2674.6272.7873.4272.41818,700
Mar. 31, 202073.2876.1672.8676.1675.111,120,587
Mar. 30, 202072.5073.3470.2073.0272.011,220,757
Mar. 27, 202071.7273.3471.3472.1471.141,264,429
Mar. 26, 202071.8073.9471.4273.9472.921,379,941
Mar. 25, 202071.9874.3070.9873.0071.991,069,129
Mar. 24, 202072.4274.4068.9071.4470.451,186,204
Mar. 23, 202071.6074.7470.0270.9269.941,299,498
Mar. 20, 202078.5679.3274.7275.0273.981,673,459
Mar. 19, 202073.3475.4471.4474.8473.811,517,341
Mar. 18, 202072.0074.3671.6672.6271.621,543,260
Mar. 17, 202077.5878.0069.0074.5273.491,817,743
Mar. 16, 202072.7675.9868.8275.0273.983,297,979
Mar. 13, 202075.0079.5073.3476.1875.132,620,193
Mar. 12, 202076.6077.0871.8673.2672.252,683,406
Mar. 11, 202082.6283.2080.4680.7479.621,719,453
Mar. 10, 202085.2486.4081.2881.3280.201,459,218
Mar. 09, 202086.0086.8884.0284.3883.211,352,689
Mar. 06, 202090.9691.5688.4689.7088.461,047,629
Mar. 05, 202093.5893.9091.5292.7091.42919,918
Mar. 04, 202091.5893.4891.2492.7891.50862,308
Mar. 03, 202092.9293.1691.0291.5490.281,254,485
Mar. 02, 202092.5092.8289.6291.0689.801,246,692
Feb. 28, 202091.1891.1888.6490.2288.971,510,632
Feb. 27, 202096.0096.2492.3493.3092.011,043,187
Feb. 26, 202098.0098.3095.4697.6696.31821,662
Feb. 25, 2020100.50100.7598.1298.4097.04574,041
Feb. 24, 2020101.75101.8599.62100.3598.96913,642
Feb. 21, 2020103.65104.10103.30103.85102.42558,861
Feb. 20, 2020104.30104.80104.00104.00102.56440,401
Feb. 19, 2020103.80105.00103.75104.95103.50445,414
Feb. 18, 2020102.90104.00102.85103.70102.27431,663
Feb. 17, 2020104.00104.35103.10103.40101.97480,508
Feb. 14, 2020103.10104.00102.50103.85102.42534,570
Feb. 13, 2020103.00104.45102.30102.80101.38735,138
Feb. 12, 2020100.70104.55100.05102.85101.431,373,417
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...