Mail

HEINY - Heineken N.V.

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 24, 2020	55.39	55.51	55.07	55.31	55.31	67,200
Jan. 23, 2020	55.60	55.60	55.22	55.48	55.48	25,400
Jan. 22, 2020	55.63	55.80	55.49	55.64	55.64	34,800
Jan. 21, 2020	55.26	55.69	55.24	55.45	55.45	37,200
Jan. 17, 2020	57.23	57.57	57.23	57.52	57.52	23,800
Jan. 16, 2020	56.56	56.57	56.40	56.52	56.52	16,600
Jan. 15, 2020	55.78	56.09	55.78	55.96	55.96	45,100
Jan. 14, 2020	55.04	55.21	54.89	55.02	55.02	70,700
Jan. 13, 2020	54.33	54.83	54.33	54.79	54.79	35,400
Jan. 10, 2020	54.34	54.60	54.18	54.44	54.44	16,900
Jan. 09, 2020	55.02	55.12	54.68	54.76	54.76	43,000
Jan. 08, 2020	54.61	54.78	54.36	54.51	54.51	19,200
Jan. 07, 2020	54.77	54.77	54.25	54.33	54.33	29,600
Jan. 06, 2020	54.58	54.74	54.36	54.74	54.74	25,500
Jan. 03, 2020	53.25	53.73	53.25	53.54	53.54	22,500
Jan. 02, 2020	53.49	53.71	53.47	53.57	53.57	25,900
Dec. 31, 2019	52.90	53.78	52.90	53.43	53.43	10,600
Dec. 30, 2019	53.93	54.00	53.58	53.72	53.72	15,400
Dec. 27, 2019	53.73	54.00	53.71	53.94	53.94	18,700
Dec. 26, 2019	53.27	53.54	53.16	53.52	53.52	14,900
Dec. 24, 2019	53.20	53.61	53.11	53.61	53.61	22,300
Dec. 23, 2019	53.33	53.60	53.28	53.57	53.57	23,000
Dec. 20, 2019	52.84	53.31	52.83	53.15	53.15	114,200
Dec. 19, 2019	52.18	52.64	52.15	52.61	52.61	232,100
Dec. 18, 2019	53.20	53.28	52.72	52.89	52.89	113,400
Dec. 17, 2019	52.50	52.86	52.50	52.81	52.81	132,300
Dec. 16, 2019	52.50	52.95	52.49	52.77	52.77	16,600
Dec. 13, 2019	51.76	52.22	51.68	52.07	52.07	147,200
Dec. 12, 2019	52.00	52.26	51.98	52.26	52.26	337,200
Dec. 11, 2019	52.66	53.02	52.63	53.02	53.02	44,600
Dec. 10, 2019	52.45	52.86	52.44	52.80	52.80	69,100
Dec. 09, 2019	52.76	52.93	52.76	52.81	52.81	22,700
Dec. 06, 2019	52.83	53.00	52.73	52.87	52.87	22,000
Dec. 05, 2019	52.33	52.45	52.17	52.32	52.32	31,700
Dec. 04, 2019	52.34	52.58	52.09	52.26	52.26	23,000
Dec. 03, 2019	52.10	52.25	52.04	52.25	52.25	41,600
Dec. 02, 2019	51.87	51.99	51.72	51.95	51.95	488,400
Nov. 29, 2019	51.68	52.01	51.68	51.83	51.83	10,000
Nov. 27, 2019	51.70	51.98	51.70	51.98	51.98	179,300
Nov. 26, 2019	51.78	52.06	51.78	52.06	52.06	30,600
Nov. 25, 2019	51.66	51.78	51.56	51.65	51.65	15,700
Nov. 22, 2019	51.29	51.29	51.10	51.10	51.10	20,900
Nov. 21, 2019	51.32	51.34	51.14	51.29	51.29	13,500
Nov. 20, 2019	51.74	51.88	51.29	51.40	51.40	11,400
Nov. 19, 2019	51.87	52.00	51.67	51.95	51.95	30,600
Nov. 18, 2019	51.33	51.88	51.28	51.74	51.74	24,400
Nov. 15, 2019	51.01	51.31	51.01	51.19	51.19	29,100
Nov. 14, 2019	50.95	51.02	50.75	51.00	51.00	29,400
Nov. 13, 2019	50.78	50.91	50.73	50.81	50.81	22,400
Nov. 12, 2019	50.66	50.75	50.22	50.30	50.30	35,900
Nov. 11, 2019	50.43	50.61	50.42	50.49	50.49	41,500
Nov. 08, 2019	50.33	50.45	50.15	50.16	50.16	25,500
Nov. 07, 2019	50.12	50.24	50.02	50.05	50.05	19,800
Nov. 06, 2019	50.20	50.20	49.91	50.13	50.13	23,300
Nov. 05, 2019	50.01	50.20	49.65	49.79	49.79	33,400
Nov. 04, 2019	50.73	50.81	50.35	50.37	50.37	66,200
Nov. 01, 2019	50.97	51.26	50.93	51.13	51.13	38,000
Oct. 31, 2019	51.01	51.14	51.01	51.03	51.03	43,700
Oct. 30, 2019	50.93	51.15	50.79	51.06	51.06	14,000
Oct. 29, 2019	50.20	50.67	50.18	50.55	50.55	18,000
Oct. 28, 2019	50.53	50.57	50.27	50.36	50.36	46,400
Oct. 25, 2019	51.79	51.79	50.94	51.05	51.05	26,200
Oct. 24, 2019	52.18	52.47	52.13	52.47	52.47	16,800
Oct. 23, 2019	52.58	52.58	52.06	52.26	52.26	31,400
Oct. 22, 2019	53.87	54.04	53.62	53.79	53.79	10,600
Oct. 21, 2019	53.81	54.00	53.77	53.97	53.97	17,500
Oct. 18, 2019	54.64	54.65	54.35	54.55	54.55	13,400
Oct. 17, 2019	54.64	54.82	54.62	54.72	54.72	13,000
Oct. 16, 2019	53.78	54.23	53.78	54.06	54.06	10,800
Oct. 15, 2019	53.66	53.79	53.57	53.69	53.69	25,100
Oct. 14, 2019	53.91	53.97	53.72	53.73	53.73	8,400
Oct. 11, 2019	53.16	53.78	53.14	53.42	53.42	20,100
Oct. 10, 2019	52.91	53.26	52.91	53.10	53.10	19,300
Oct. 09, 2019	53.32	53.44	53.25	53.38	53.38	11,700
Oct. 08, 2019	53.45	53.45	52.80	52.92	52.92	14,300
Oct. 07, 2019	53.44	53.64	53.38	53.38	53.38	15,600
Oct. 04, 2019	52.45	52.98	52.45	52.97	52.97	26,500
Oct. 03, 2019	52.15	52.43	52.10	52.36	52.36	15,500
Oct. 02, 2019	52.54	52.58	51.76	51.98	51.98	22,800
Oct. 01, 2019	53.46	53.46	53.06	53.08	53.08	15,200
Sep. 30, 2019	53.90	54.18	53.90	54.11	54.11	11,500
Sep. 27, 2019	54.28	54.28	54.01	54.06	54.06	28,700
Sep. 26, 2019	54.40	54.56	54.27	54.39	54.39	24,900
Sep. 25, 2019	53.81	53.85	53.73	53.80	53.80	13,700
Sep. 24, 2019	53.89	54.14	53.88	53.94	53.94	30,100
Sep. 23, 2019	53.42	53.61	53.35	53.59	53.59	64,400
Sep. 20, 2019	54.00	54.00	53.35	53.45	53.45	103,300
Sep. 19, 2019	53.47	53.59	53.35	53.36	53.36	23,700
Sep. 18, 2019	53.67	53.97	53.62	53.82	53.82	9,200
Sep. 17, 2019	53.83	54.17	53.83	54.14	54.14	10,100
Sep. 16, 2019	52.85	53.04	52.78	53.03	53.03	22,700
Sep. 13, 2019	53.83	53.83	53.62	53.74	53.74	22,400
Sep. 12, 2019	53.69	54.31	53.68	54.19	54.19	17,900
Sep. 11, 2019	53.43	53.74	53.32	53.48	53.48	122,100
Sep. 10, 2019	52.90	53.29	52.90	53.05	53.05	55,400
Sep. 09, 2019	53.32	53.37	52.88	52.96	52.96	15,100
Sep. 06, 2019	54.03	54.34	54.03	54.07	54.07	12,600
Sep. 05, 2019	54.46	54.46	54.04	54.11	54.11	52,800
Sep. 04, 2019	54.42	54.55	54.32	54.51	54.51	37,700
Sep. 03, 2019	53.63	53.95	53.60	53.92	53.92	59,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...