UK markets closed

Heineken N.V. (HEINY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
47.73+0.57 (+1.21%)
At close: 03:51PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202447.8148.0047.6247.7347.7371,700
18 Apr 202446.8647.4746.8647.1647.16201,800
17 Apr 202446.4946.6946.2046.5846.5866,400
16 Apr 202446.1046.4146.0446.3646.36196,100
15 Apr 202446.8546.8946.1946.2646.26305,000
12 Apr 202446.8747.0646.5946.7146.71176,600
11 Apr 202447.4047.4947.0847.3747.3767,500
10 Apr 202447.4147.4547.1447.3847.3848,600
09 Apr 202447.8147.9347.6047.8847.8869,900
08 Apr 202447.2047.4747.1047.3147.3168,400
05 Apr 202447.1747.3647.0047.2647.2650,900
04 Apr 202448.0348.0847.4847.5847.5863,300
03 Apr 202447.6947.9047.6447.7447.7481,000
02 Apr 202447.9748.0547.8548.0548.05110,000
01 Apr 202447.3448.7547.3448.2148.2172,400
28 Mar 202448.5748.5948.1248.3348.3348,600
27 Mar 202448.3948.7548.3948.7548.7567,900
26 Mar 202447.8948.3547.8947.9447.9486,800
25 Mar 202446.9347.0046.8146.9946.9979,300
22 Mar 202446.6246.8746.5246.8246.8289,600
21 Mar 202445.9346.0245.7545.8145.8183,000
20 Mar 202445.7746.1245.6346.1046.10140,700
19 Mar 202445.7246.1245.6645.9445.9480,900
18 Mar 202446.2046.2045.7845.8145.81105,600
15 Mar 202446.5646.8446.3646.4646.46217,400
14 Mar 202447.5747.5746.5846.7746.77209,300
13 Mar 202447.4447.8247.4447.6847.68188,700
12 Mar 202447.1947.3747.1547.2947.2947,600
11 Mar 202447.2447.2946.9747.2447.2480,100
08 Mar 202447.6047.6947.2647.2847.2878,900
07 Mar 202447.1147.6147.0347.4747.47114,800
06 Mar 202447.0547.2846.8646.8746.8788,200
05 Mar 202446.7847.0046.6546.7546.7542,800
04 Mar 202446.8547.2646.6447.2447.2497,200
01 Mar 202446.0146.3445.8446.3346.33285,700
29 Feb 202446.3546.5546.0846.1746.1775,300
28 Feb 202446.9846.9946.7746.9346.9374,700
27 Feb 202447.3147.6247.2047.4747.47217,500
26 Feb 202447.3047.3447.0547.1347.1365,300
23 Feb 202448.0548.2447.9948.0748.07110,000
22 Feb 202448.4548.4548.1148.2448.2446,000
21 Feb 202447.6647.7147.5047.6847.6883,700
20 Feb 202447.5647.9247.4447.5147.51245,900
16 Feb 202447.9848.1647.7547.9647.9689,400
15 Feb 202447.1147.9847.1147.9647.9651,900
14 Feb 202446.9547.0346.6646.9546.9576,900
13 Feb 202450.0250.2349.7549.9549.9532,400
12 Feb 202450.6850.8450.5150.6850.6824,600
09 Feb 202451.0651.2050.8950.9850.9823,800
08 Feb 202451.5151.5551.2651.5551.5520,600
07 Feb 202451.1951.3551.0251.0651.0626,500
06 Feb 202450.1351.1150.1350.9250.9229,600
05 Feb 202450.3450.5850.3350.5450.5428,000
02 Feb 202450.6450.6450.2750.4250.4220,100
01 Feb 202449.7550.4249.6750.3850.3828,000
31 Jan 202450.8450.9550.3050.3050.3056,700
30 Jan 202450.4250.6750.3350.6250.6233,700
29 Jan 202450.0250.6750.0250.6650.6653,000
26 Jan 202450.0750.0749.8249.8649.8623,000
25 Jan 202449.2449.4849.1049.4849.4827,200
24 Jan 202449.8549.9949.2649.2649.2669,900
23 Jan 202449.4549.7149.3149.6249.6230,100
22 Jan 202449.8150.0649.7849.7849.7839,700
19 Jan 202449.9150.1149.6150.1050.1044,900
18 Jan 202449.5249.6949.3649.6949.6938,700
17 Jan 202450.2950.3149.9150.3150.3123,200
16 Jan 202450.6150.9850.5850.6850.6857,900
12 Jan 202451.1051.3551.0451.1251.1240,100
11 Jan 202450.5251.3750.5051.3251.3278,300
10 Jan 202449.6950.1449.6449.9649.9646,500
09 Jan 202449.5249.7849.5149.7549.7522,000
08 Jan 202449.3049.6849.2349.6749.67170,400
05 Jan 202448.7949.2548.7949.1149.1146,000
04 Jan 202449.5049.5449.2749.4149.4156,600
03 Jan 202449.6249.6749.3949.5549.5549,000
02 Jan 202449.5850.0949.4549.7349.73147,600
29 Dec 202350.9351.1150.8150.9850.9822,200
28 Dec 202350.9751.2250.7950.8950.8947,800
27 Dec 202350.7251.2950.7251.1851.1834,700
26 Dec 202350.8350.9750.6050.9750.9735,500
22 Dec 202350.7150.7850.4250.5950.5933,100
21 Dec 202350.2350.3450.0050.3450.34112,500
20 Dec 202350.2250.4949.8649.8649.86431,400
19 Dec 202350.0550.4049.8950.3750.37390,700
18 Dec 202349.3449.7949.3149.5749.5749,900
15 Dec 202349.5149.5449.2349.2349.2343,200
14 Dec 202349.8450.2049.8450.0250.0244,800
13 Dec 202347.9748.6647.8448.5548.5569,200
12 Dec 202347.4947.6747.2647.4747.4787,400
11 Dec 202347.3147.3546.8747.0047.0070,300
08 Dec 202347.1047.5446.9047.0347.03126,600
07 Dec 202346.7847.0346.6946.9246.9262,800
06 Dec 202346.3746.4145.9845.9945.99239,200
05 Dec 202345.6545.8645.4545.6245.62567,000
04 Dec 202345.6845.7845.4545.7145.7165,200
01 Dec 202345.1245.4945.0645.3845.38261,100
30 Nov 202345.6345.8945.3545.7245.72325,800
29 Nov 202345.6045.6345.2945.2945.29177,700
28 Nov 202345.6245.8745.5645.6745.67218,600
27 Nov 202345.7945.9045.5745.6745.6772,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...