Canada markets close in 36 minutes

Heineken N.V. (HEINY)

OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD
Add to watchlist
48.25-0.40 (-0.82%)
As of 02:51PM EDT. Market open.
Time Period:
Jul 24, 2023 - Jul 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 202448.5048.5048.2548.2548.25410
Jul 23, 202448.6148.8348.4448.5848.5894,500
Jul 22, 202449.0949.1448.8549.1449.1453,300
Jul 19, 202448.7848.8248.5048.5248.52126,400
Jul 18, 202449.2649.3148.6348.6848.68167,700
Jul 17, 202448.8649.2748.7748.7748.77259,600
Jul 16, 202448.1848.3548.1048.3148.3160,700
Jul 15, 202448.5048.6448.3348.4548.45105,500
Jul 12, 202448.4248.7348.4248.6348.6381,500
Jul 11, 202448.8148.9248.4748.5348.5332,900
Jul 10, 202448.0448.4148.0148.3048.3027,900
Jul 09, 202447.9648.1147.8748.1048.1060,700
Jul 08, 202448.4148.4347.8847.8947.8937,600
Jul 05, 202448.8448.8548.4548.7248.7240,100
Jul 03, 202448.5948.7748.4048.4848.4828,200
Jul 02, 202448.1248.4048.0448.3048.3063,500
Jul 01, 202448.5648.6448.0048.2148.21228,200
Jun 28, 202448.4648.5048.2048.3248.3256,600
Jun 27, 202449.1049.1848.8649.0649.0664,000
Jun 26, 202449.5750.0049.5749.8349.8349,700
Jun 25, 202449.9350.1349.8650.0750.0772,100
Jun 24, 202449.6149.8649.3849.4649.46139,700
Jun 21, 202449.6549.8749.4949.5549.55147,500
Jun 20, 202450.0850.3449.9350.0150.01213,700
Jun 18, 202449.8649.9149.4849.6249.62126,000
Jun 17, 202450.3250.5550.2650.4150.4148,300
Jun 14, 202450.6750.8450.2050.6250.6232,900
Jun 13, 202451.2051.2050.6550.8650.8631,800
Jun 12, 202451.7051.9251.5451.6251.6228,400
Jun 11, 202450.4550.7850.2550.6750.6758,200
Jun 10, 202450.5551.1650.5551.0351.0385,900
Jun 07, 202450.9351.1450.8550.8550.85101,800
Jun 06, 202451.4551.6051.3851.5851.5820,300
Jun 05, 202450.6151.2850.5251.2851.2827,500
Jun 04, 202449.4649.7549.3049.7049.7056,400
Jun 03, 202449.6849.8149.3749.5049.5055,100
May 31, 202449.8250.0149.6749.9949.9946,900
May 30, 202449.5349.9049.5149.6649.6674,900
May 29, 202449.9650.1249.6949.8549.8585,800
May 28, 202451.2751.2750.5850.7750.7749,600
May 24, 202451.4251.4251.1651.1851.1835,200
May 23, 202451.4151.4150.6950.8450.8441,100
May 22, 202451.2351.4851.1551.1851.1831,100
May 21, 202452.5352.5352.0252.2152.2128,500
May 20, 202452.9252.9252.3052.3852.3825,300
May 17, 202451.9552.4551.9152.3252.32141,400
May 16, 202451.5851.8451.5051.7251.7245,300
May 15, 202451.1651.5350.9851.5351.53112,800
May 14, 202450.9150.9150.7050.8150.8139,000
May 13, 202450.8150.8150.5750.6150.6145,100
May 10, 202450.4450.6350.3550.3650.36147,000
May 09, 202450.2550.5950.2050.4050.40103,300
May 08, 202449.9049.9049.6649.8249.82197,500
May 07, 202448.5549.0448.5548.9148.9193,900
May 06, 202448.4648.6948.2248.2748.2744,600
May 03, 202448.8548.8848.6248.7148.7140,000
May 02, 202448.4448.7048.0548.4948.49142,100
May 01, 202447.2049.0947.2048.7748.7733,000
Apr 30, 202448.7248.9148.5748.7448.7448,000
Apr 29, 202448.9449.1148.8749.0849.0856,500
Apr 29, 20240.557 Dividend
Apr 26, 202449.0849.4648.7149.1148.5542,700
Apr 25, 202449.0849.9649.0849.8049.2463,000
Apr 24, 202449.1549.7149.0849.6449.0862,600
Apr 23, 202448.6449.0348.4349.0348.4751,500
Apr 22, 202448.4248.9048.1748.7248.1775,700
Apr 19, 202447.8148.0047.6247.7347.1971,700
Apr 18, 202446.8647.4746.8647.1646.63201,800
Apr 17, 202446.4946.6946.2046.5846.0566,400
Apr 16, 202446.1046.4146.0446.3645.83196,100
Apr 15, 202446.8546.8946.1946.2645.74305,000
Apr 12, 202446.8747.0646.5946.7146.18176,600
Apr 11, 202447.4047.4947.0847.3746.8367,500
Apr 10, 202447.4147.4547.1447.3846.8448,600
Apr 09, 202447.8147.9347.6047.8847.3469,900
Apr 08, 202447.2047.4747.1047.3146.7768,400
Apr 05, 202447.1747.3647.0047.2646.7250,900
Apr 04, 202448.0348.0847.4847.5847.0463,300
Apr 03, 202447.6947.9047.6447.7447.2081,000
Apr 02, 202447.9748.0547.8548.0547.51110,000
Apr 01, 202447.3448.7547.3448.2147.6672,400
Mar 28, 202448.5748.5948.1248.3347.7848,600
Mar 27, 202448.3948.7548.3948.7548.2067,900
Mar 26, 202447.8948.3547.8947.9447.4086,800
Mar 25, 202446.9347.0046.8146.9946.4679,300
Mar 22, 202446.6246.8746.5246.8246.2989,600
Mar 21, 202445.9346.0245.7545.8145.2983,000
Mar 20, 202445.7746.1245.6346.1045.58140,700
Mar 19, 202445.7246.1245.6645.9445.4280,900
Mar 18, 202446.2046.2045.7845.8145.29105,600
Mar 15, 202446.5646.8446.3646.4645.93217,400
Mar 14, 202447.5747.5746.5846.7746.24209,300
Mar 13, 202447.4447.8247.4447.6847.14188,700
Mar 12, 202447.1947.3747.1547.2946.7547,600
Mar 11, 202447.2447.2946.9747.2446.7080,100
Mar 08, 202447.6047.6947.2647.2846.7478,900
Mar 07, 202447.1147.6147.0347.4746.93114,800
Mar 06, 202447.0547.2846.8646.8746.3488,200
Mar 05, 202446.7847.0046.6546.7546.2242,800
Mar 04, 202446.8547.2646.6447.2446.7097,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...