Canada Markets closed

Heineken N.V. (HEINY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
52.91-0.38 (-0.71%)
At close: 3:54PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 18, 202153.0953.0952.4152.9152.9139,048
Oct. 15, 202153.3553.4553.1053.2953.2960,200
Oct. 14, 202153.2753.5052.8953.4553.4599,900
Oct. 13, 202152.6353.3552.5953.2853.2826,100
Oct. 12, 202151.6852.0451.6851.9151.9164,600
Oct. 11, 202152.4552.4751.9551.9851.9833,600
Oct. 08, 202152.9052.9352.5352.7852.7823,100
Oct. 07, 202152.7153.0952.6752.8052.8020,800
Oct. 06, 202151.3652.0751.2852.0552.0527,900
Oct. 05, 202152.3252.9252.3252.5052.5037,800
Oct. 04, 202153.1953.4453.0753.1953.1927,800
Oct. 01, 202152.7252.8752.3152.6252.6228,900
Sep. 30, 202152.8652.8652.0552.1152.1136,600
Sep. 29, 202152.3752.6452.1252.1752.1734,500
Sep. 28, 202152.4652.9352.2852.4752.4740,100
Sep. 27, 202153.2153.3152.7353.0453.0471,000
Sep. 24, 202152.9853.3452.9053.0953.0943,400
Sep. 23, 202153.8353.8753.6153.7053.7022,800
Sep. 22, 202153.8754.4153.4953.6253.6238,700
Sep. 21, 202153.3153.6853.1053.3053.3025,300
Sep. 20, 202152.6553.3252.3852.6252.62134,500
Sep. 17, 202153.7053.7052.9753.2553.2532,200
Sep. 16, 202152.9153.0752.6953.0753.0717,800
Sep. 15, 202152.8552.9052.3452.7952.7924,600
Sep. 14, 202152.9253.3252.7952.8152.8136,400
Sep. 13, 202152.8353.6252.8353.1353.1329,400
Sep. 10, 202152.9953.4652.6452.7352.7368,400
Sep. 09, 202153.2653.2652.7952.7952.7951,100
Sep. 08, 202153.5553.8153.4253.5553.5570,100
Sep. 07, 202153.9554.0453.7853.8653.8681,200
Sep. 03, 202154.3954.7854.0154.7254.7218,800
Sep. 02, 202155.3155.5755.2755.4055.4016,700
Sep. 01, 202155.7255.8555.5855.7555.7528,500
Aug. 31, 202154.4954.9154.4754.6954.6934,700
Aug. 30, 202155.4756.5554.5754.7654.7617,800
Aug. 27, 202154.4454.8554.4454.6554.6519,100
Aug. 26, 202154.1754.4954.1254.2854.2817,900
Aug. 25, 202154.7554.7754.3554.4654.469,800
Aug. 24, 202155.1556.0854.7254.9154.9125,300
Aug. 23, 202154.9655.1954.8754.9054.9013,400
Aug. 20, 202153.6153.7753.4853.7253.7219,500
Aug. 19, 202154.1155.3653.9154.5854.5824,800
Aug. 18, 202156.6456.6455.2255.7555.7528,800
Aug. 17, 202156.3956.6754.9055.3455.3427,800
Aug. 16, 202156.4957.8555.3455.8555.8521,400
Aug. 13, 202154.9156.5854.9155.6055.6017,100
Aug. 12, 202154.7555.5554.4654.4954.4918,100
Aug. 12, 20210.164061 Dividend
Aug. 11, 202154.9857.3054.9855.7555.5915,200
Aug. 10, 202156.0056.5455.4256.2056.0328,900
Aug. 09, 202155.4257.8555.4256.5056.3321,600
Aug. 06, 202156.0260.0055.3055.3055.1420,500
Aug. 05, 202157.0058.3656.4656.7956.6218,300
Aug. 04, 202157.9460.0057.0858.9058.7315,400
Aug. 03, 202158.6958.8458.0558.2558.0819,200
Aug. 02, 202158.3358.8157.8458.3758.2014,100
Jul. 30, 202158.8258.8458.1658.1657.9918,300
Jul. 29, 202159.7359.7359.4659.6959.5111,200
Jul. 28, 202159.2759.6059.2159.4859.308,300
Jul. 27, 202158.7858.8858.5058.8758.7023,500
Jul. 26, 202158.8959.0358.7558.8658.6912,900
Jul. 23, 202158.8659.0758.7858.9258.7527,800
Jul. 22, 202158.7758.8358.3258.3258.1545,100
Jul. 21, 202157.8258.3057.7158.3058.1316,800
Jul. 20, 202157.8657.9557.4857.8457.6713,800
Jul. 19, 202158.1758.2657.1457.4457.2727,900
Jul. 16, 202160.1860.3959.9860.1359.9511,900
Jul. 15, 202160.1060.2459.9360.0659.8811,900
Jul. 14, 202159.8560.2859.7459.9159.7327,100
Jul. 13, 202160.3560.6160.2960.3360.1513,800
Jul. 12, 202160.0660.5360.0660.5160.3311,400
Jul. 09, 202159.1159.1158.8959.0558.8817,600
Jul. 08, 202159.5459.7059.2659.4959.3115,000
Jul. 07, 202159.7060.2159.4460.1359.9515,000
Jul. 06, 202159.7459.9059.3659.7659.5813,300
Jul. 02, 202160.3660.7560.3260.5660.3813,800
Jul. 01, 202160.5160.9760.5160.8960.7116,100
Jun. 30, 202161.1261.1960.4460.7560.5720,800
Jun. 29, 202161.1061.3061.0261.2061.0216,700
Jun. 28, 202161.6761.6761.3161.5561.3722,800
Jun. 25, 202161.4761.7761.3661.7761.5913,300
Jun. 24, 202161.3961.8861.3961.8661.6814,000
Jun. 23, 202160.7460.8560.5160.5460.3612,100
Jun. 22, 202160.4060.6960.1960.5860.4018,400
Jun. 21, 202159.2559.6759.1859.6559.4713,200
Jun. 18, 202158.3458.9158.2358.7558.5810,600
Jun. 17, 202159.3559.6759.2559.6259.4412,800
Jun. 16, 202160.2460.5959.8159.9359.7513,300
Jun. 15, 202159.7859.7859.4859.6859.5013,800
Jun. 14, 202159.5059.7659.4959.7659.5814,400
Jun. 11, 202159.5059.5059.2259.3759.2029,800
Jun. 10, 202159.7559.8559.2159.5359.3510,600
Jun. 09, 202160.4760.4760.0060.1359.9516,000
Jun. 08, 202160.2660.3860.0560.1159.9359,700
Jun. 07, 202160.0560.3859.7659.9059.7244,800
Jun. 04, 202159.2959.5959.2759.4059.2315,600
Jun. 03, 202158.8359.1358.6459.1358.9614,200
Jun. 02, 202160.2660.2959.9460.0259.8469,400
Jun. 01, 202160.1560.1559.6959.9959.8117,600
May 28, 202159.5759.9659.5059.8359.6576,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...