UK markets close in 3 hours 59 minutes

Heineken N.V. (HEIA.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
90.50-0.80 (-0.88%)
As of 01:15PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202491.3891.4690.0090.5090.50117,916
30 Apr 202491.6491.9490.8291.3091.30844,584
29 Apr 202490.4691.8890.1091.2491.24517,386
29 Apr 20241.04 Dividend
26 Apr 202493.0093.9691.4091.4090.36569,588
25 Apr 202493.0093.2691.9692.8091.74840,491
24 Apr 202491.5292.6290.4692.4691.411,536,651
23 Apr 202491.5491.9490.6490.6889.65957,562
22 Apr 202490.0691.3089.9891.2090.16679,773
19 Apr 202488.3889.9288.2889.6488.62929,737
18 Apr 202487.6688.4087.5288.0087.00595,717
17 Apr 202487.0287.2686.6687.1686.17618,890
16 Apr 202487.1287.4686.5886.8885.89700,988
15 Apr 202488.0288.2687.4687.6486.64527,139
12 Apr 202488.1488.9687.6688.0087.00684,653
11 Apr 202487.3088.5487.1887.8286.82856,362
10 Apr 202488.3488.7287.6087.9686.96551,899
09 Apr 202486.9488.0486.9287.8486.84499,831
08 Apr 202486.9287.2486.7687.1086.11276,399
05 Apr 202487.3087.7886.9287.1286.13383,838
04 Apr 202487.9688.5687.7288.0687.06420,815
03 Apr 202488.7889.3287.9888.1287.12452,594
02 Apr 202489.4089.7888.8288.9887.97462,411
28 Mar 202489.5690.3689.1689.3488.32465,982
27 Mar 202489.1690.4289.0489.7088.68668,664
26 Mar 202486.5889.1286.0288.7287.71999,903
25 Mar 202486.5486.8886.1286.6085.61351,387
22 Mar 202484.2086.7884.1486.3885.40550,833
21 Mar 202484.7484.9084.0684.3283.36440,729
20 Mar 202484.4084.6684.1284.2083.24377,925
19 Mar 202484.2684.7283.9284.6283.66495,701
18 Mar 202485.4885.6084.2884.2883.32660,307
15 Mar 202485.8886.1085.1685.4084.431,694,512
14 Mar 202487.4088.0885.9686.0285.04768,782
13 Mar 202486.5087.3685.9487.1886.19522,531
12 Mar 202486.3086.9086.0486.6885.69550,444
11 Mar 202486.7886.9086.0486.1685.18623,428
08 Mar 202486.9087.4686.5686.6885.69446,603
07 Mar 202486.0687.2685.5286.8085.81405,444
06 Mar 202486.0086.6286.0086.3685.38345,038
05 Mar 202486.7286.8085.7886.1085.12329,317
04 Mar 202486.0486.7885.5086.7285.73526,073
01 Mar 202485.8486.0484.6885.1684.19410,916
29 Feb 202486.0486.7284.9685.4284.451,110,534
28 Feb 202487.4287.5886.3886.3885.40584,258
27 Feb 202487.1287.8487.0287.4286.43400,276
26 Feb 202488.8889.0286.8487.0086.01612,736
23 Feb 202489.3689.7088.6689.1288.11381,875
22 Feb 202488.0489.6887.9089.1688.15665,023
21 Feb 202488.2088.9288.0288.2487.24650,612
20 Feb 202489.0089.1087.7688.1687.16800,769
19 Feb 202488.4090.1688.3889.4688.44433,633
16 Feb 202488.5689.5088.4688.9487.93754,919
15 Feb 202486.5088.6486.3288.6487.631,016,722
14 Feb 202487.1089.3487.0687.1486.151,501,117
13 Feb 202493.7294.2692.8293.1292.06642,302
12 Feb 202494.4494.5893.6093.8692.79339,712
09 Feb 202495.2895.7494.4094.5893.50433,999
08 Feb 202494.4296.1294.4295.4694.37424,168
07 Feb 202494.7895.8894.3494.7093.62660,186
06 Feb 202493.5495.0092.6494.7893.70693,855
05 Feb 202493.0094.1893.0093.8492.77316,027
02 Feb 202492.8494.3292.8293.0291.96369,318
01 Feb 202493.8093.9091.5292.3091.25404,849
31 Jan 202492.9693.7492.6693.3092.24565,202
30 Jan 202493.0093.6892.4293.0291.96304,900
29 Jan 202491.8893.0891.5093.0692.00413,522
26 Jan 202491.2492.2490.6891.9090.85569,309
25 Jan 202490.7091.1490.3290.7289.69364,111
24 Jan 202491.0491.4090.7290.7489.71488,252
23 Jan 202491.3491.8290.7091.1690.12414,176
22 Jan 202491.9892.2291.1291.4090.36332,636
19 Jan 202491.5891.9091.1091.4690.42320,523
18 Jan 202492.1492.3690.9491.1090.06407,380
17 Jan 202493.0093.2491.8092.4291.37353,592
16 Jan 202492.6693.4692.4893.4692.40369,745
15 Jan 202493.3293.5693.0293.5292.46219,294
12 Jan 202493.5093.8092.3093.0892.02306,774
11 Jan 202491.2093.0291.0493.0291.96472,983
10 Jan 202490.8091.2890.3491.0490.00375,370
09 Jan 202490.1491.1289.9690.8089.77394,516
08 Jan 202489.7290.1889.7090.1889.15278,027
05 Jan 202489.4689.6888.4489.6888.66492,406
04 Jan 202490.3091.4090.1690.2289.19373,843
03 Jan 202491.4892.0490.5490.6489.61435,992
02 Jan 202492.1892.2890.0291.0690.02433,008
29 Dec 202391.8692.2491.7091.9490.89200,956
28 Dec 202392.3292.6291.8291.8490.79267,529
27 Dec 202391.2492.1091.2292.1091.05296,672
22 Dec 202391.1691.9891.0491.7890.74304,901
21 Dec 202391.3291.7090.9091.1490.10405,287
20 Dec 202391.4692.2491.2891.7490.70503,287
19 Dec 202390.9691.6490.8291.3890.34520,326
18 Dec 202390.3491.2490.1290.9489.91602,461
15 Dec 202390.7691.0090.1090.5689.53866,253
14 Dec 202389.6491.6889.6291.1090.06810,295
13 Dec 202387.7089.0687.2488.7687.75774,546
12 Dec 202387.2088.4887.0687.7686.76620,597
11 Dec 202387.3088.3287.2487.4286.43486,476
08 Dec 202386.7688.2286.6087.4886.48482,006
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...