Mail

HKHHY - Heineken Holding N.V.

Other OTC - Other OTC Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	42.42	42.74	42.41	42.42	42.42	2,600
08 Jun 2023	42.76	42.76	42.76	42.76	42.76	900
07 Jun 2023	42.75	42.75	42.64	42.64	42.64	1,700
06 Jun 2023	42.70	42.98	42.59	42.98	42.98	4,600
05 Jun 2023	42.60	42.91	42.60	42.76	42.76	3,600
02 Jun 2023	42.96	42.96	42.96	42.96	42.96	1,400
01 Jun 2023	42.72	43.06	42.72	42.75	42.75	14,500
31 May 2023	42.43	42.66	42.24	42.66	42.66	21,700
30 May 2023	43.70	43.70	42.06	43.08	43.08	5,400
26 May 2023	44.75	44.75	44.63	44.75	44.75	8,400
25 May 2023	44.50	44.55	44.50	44.55	44.55	500
24 May 2023	45.01	45.05	44.90	45.05	45.05	2,500
23 May 2023	45.63	45.76	45.57	45.57	45.57	900
22 May 2023	45.89	46.06	45.89	46.06	46.06	1,100
19 May 2023	45.93	45.93	45.83	45.83	45.83	500
18 May 2023	46.21	46.21	46.16	46.16	46.16	600
17 May 2023	46.24	46.34	46.10	46.34	46.34	2,500
16 May 2023	47.82	47.82	47.35	47.35	47.35	1,200
15 May 2023	47.70	47.70	47.42	47.56	47.56	800
12 May 2023	46.84	46.84	46.84	46.84	46.84	600
11 May 2023	47.29	47.33	47.29	47.31	47.31	1,400
10 May 2023	46.79	46.79	46.76	46.76	46.76	1,100
09 May 2023	47.30	47.44	47.30	47.44	47.44	1,000
08 May 2023	48.34	48.34	48.15	48.15	48.15	400
05 May 2023	47.97	48.03	47.87	48.03	48.03	3,000
04 May 2023	48.61	48.61	48.30	48.48	48.48	2,200
03 May 2023	48.26	48.26	48.26	48.26	48.26	1,000
02 May 2023	47.98	47.98	47.98	47.98	47.98	700
01 May 2023	48.41	48.41	47.61	47.64	47.64	2,900
28 Apr 2023	47.84	47.84	47.84	47.84	47.84	4,100
27 Apr 2023	47.75	47.90	47.75	47.88	47.88	3,700
26 Apr 2023	48.03	48.03	48.03	48.03	48.03	600
25 Apr 2023	47.45	47.65	47.45	47.65	47.65	1,200
24 Apr 2023	47.52	47.52	47.52	47.52	47.52	2,500
24 Apr 2023	0.657 Dividend
21 Apr 2023	47.25	47.44	47.14	47.14	46.48	4,400
20 Apr 2023	48.18	48.18	48.18	48.18	47.51	300
19 Apr 2023	48.18	48.18	48.18	48.18	47.51	1,200
18 Apr 2023	47.13	47.13	47.13	47.13	46.47	500
17 Apr 2023	46.83	46.83	46.83	46.83	46.18	700
14 Apr 2023	47.51	47.59	47.40	47.59	46.93	2,100
13 Apr 2023	47.32	47.65	47.32	47.65	46.99	2,700
12 Apr 2023	46.86	47.35	46.86	47.11	46.45	1,900
11 Apr 2023	47.30	47.40	47.30	47.35	46.69	1,500
10 Apr 2023	46.95	46.95	46.95	46.95	46.30	400
06 Apr 2023	47.02	47.18	47.02	47.07	46.41	1,400
05 Apr 2023	46.95	47.03	46.78	47.03	46.37	1,300
04 Apr 2023	46.22	46.33	46.19	46.19	45.55	4,500
03 Apr 2023	45.71	45.91	45.71	45.91	45.27	800
31 Mar 2023	46.01	46.03	45.78	45.83	45.19	3,200
30 Mar 2023	45.40	45.50	45.38	45.40	44.77	3,000
29 Mar 2023	45.21	45.47	45.21	45.47	44.84	2,000
28 Mar 2023	44.20	44.54	44.19	44.54	43.92	2,900
27 Mar 2023	44.78	44.90	44.62	44.62	44.00	1,600
24 Mar 2023	44.28	44.50	44.28	44.50	43.88	1,700
23 Mar 2023	45.11	45.11	44.48	44.48	43.86	800
22 Mar 2023	44.72	44.85	44.63	44.75	44.13	3,600
21 Mar 2023	43.73	43.89	43.71	43.89	43.28	3,200
20 Mar 2023	43.08	43.35	43.08	43.35	42.75	800
17 Mar 2023	42.87	43.06	42.75	43.00	42.40	2,100
16 Mar 2023	43.47	43.71	43.47	43.71	43.10	900
15 Mar 2023	42.20	42.54	42.20	42.41	41.82	900
14 Mar 2023	43.26	43.31	43.26	43.31	42.71	1,300
13 Mar 2023	42.87	43.01	42.83	42.83	42.23	1,300
10 Mar 2023	43.20	43.42	43.20	43.42	42.81	800
09 Mar 2023	43.62	43.62	42.92	42.92	42.32	6,100
08 Mar 2023	43.29	43.40	43.29	43.40	42.79	2,800
07 Mar 2023	43.15	43.15	42.96	42.96	42.36	1,800
06 Mar 2023	43.83	43.85	43.74	43.74	43.13	2,900
03 Mar 2023	43.89	43.90	43.89	43.90	43.29	600
02 Mar 2023	43.93	43.93	43.72	43.78	43.17	1,200
01 Mar 2023	43.39	43.39	42.98	43.10	42.50	8,600
28 Feb 2023	43.08	43.15	42.81	42.81	42.21	2,900
27 Feb 2023	43.15	43.15	42.50	42.83	42.23	3,600
24 Feb 2023	43.28	43.38	43.17	43.36	42.76	1,000
23 Feb 2023	43.71	43.71	43.34	43.50	42.89	5,600
22 Feb 2023	43.77	44.04	43.70	43.84	43.23	14,600
21 Feb 2023	43.21	43.21	42.57	42.57	41.98	10,700
17 Feb 2023	41.59	42.18	41.59	42.11	41.52	5,000
16 Feb 2023	41.40	41.43	40.85	41.23	40.66	8,000
15 Feb 2023	41.60	41.67	41.60	41.67	41.09	1,500
14 Feb 2023	41.36	41.61	41.14	41.61	41.03	2,700
13 Feb 2023	40.99	41.45	40.94	40.98	40.41	2,700
10 Feb 2023	41.08	41.08	41.08	41.08	40.51	400
09 Feb 2023	41.17	41.17	41.01	41.08	40.51	4,000
08 Feb 2023	40.98	41.02	40.94	40.94	40.36	1,700
07 Feb 2023	40.41	40.60	40.41	40.60	40.03	2,000
06 Feb 2023	41.50	41.50	41.10	41.28	40.70	3,100
03 Feb 2023	41.72	41.72	41.72	41.72	41.14	500
02 Feb 2023	41.93	41.93	41.82	41.89	41.31	3,500
01 Feb 2023	41.79	42.32	41.79	42.28	41.69	1,600
31 Jan 2023	40.80	41.17	40.80	41.17	40.60	16,000
30 Jan 2023	40.80	40.85	40.54	40.54	39.97	1,500
27 Jan 2023	40.59	40.59	40.59	40.59	40.02	400
26 Jan 2023	40.43	40.64	40.38	40.53	39.97	1,300
25 Jan 2023	40.93	41.03	40.80	40.81	40.24	1,900
24 Jan 2023	40.60	40.60	40.38	40.38	39.82	700
23 Jan 2023	40.36	40.37	40.23	40.23	39.67	2,300
20 Jan 2023	40.20	40.33	40.17	40.33	39.77	900
19 Jan 2023	39.81	40.18	39.80	40.18	39.62	1,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...