Amsterdam - Delayed Quote
EUR
Heineken N.V. (HEIA.AS)
79.56
+1.72
(+2.21%)
At close: October 30 at 5:39:30 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
78.90
80.10
78.88
79.56
79.56
837,343
Oct 29, 2026
78.70
79.60
77.56
77.84
77.84
811,556
Oct 28, 2026
78.28
78.66
76.86
78.00
78.00
955,059
Oct 27, 2026
77.00
77.14
76.30
76.78
76.78
881,110
Oct 26, 2026
76.34
77.28
75.80
77.24
77.24
546,856
Oct 23, 2026
77.84
78.34
77.36
77.52
77.52
520,051
Oct 22, 2026
76.66
78.18
76.36
77.90
77.90
506,582
Oct 21, 2026
76.40
76.92
76.26
76.68
76.68
557,310
Oct 20, 2026
76.64
77.02
76.40
77.02
77.02
782,133
Oct 19, 2026
75.86
76.36
75.64
76.28
76.28
731,600
Oct 16, 2026
74.36
76.16
74.20
76.10
76.10
675,223
Oct 15, 2026
74.78
75.44
74.08
74.78
74.78
676,711
Oct 14, 2026
72.50
74.00
72.08
73.72
73.72
691,491
Oct 13, 2026
72.74
73.20
72.28
72.56
72.56
627,479
Oct 12, 2026
71.44
72.40
71.30
72.24
72.24
413,938
Oct 9, 2026
71.44
71.64
70.68
71.12
71.12
433,532
Oct 8, 2026
69.90
71.30
69.82
70.78
70.78
535,861
Oct 7, 2026
69.84
71.06
69.52
70.46
70.46
530,937
Oct 6, 2026
70.30
70.50
69.84
70.24
70.24
513,947
Oct 5, 2026
70.18
70.80
69.76
69.96
69.96
625,079
Oct 2, 2026
69.24
70.56
69.08
69.66
69.66
777,750
Oct 1, 2026
69.50
69.98
68.76
69.02
69.02
508,735
Sep 30, 2026
69.90
70.60
69.80
69.82
69.82
648,012
Sep 29, 2026
69.98
70.22
69.16
69.48
69.48
707,941
Sep 28, 2026
71.02
71.90
70.26
70.38
70.38
469,417
Sep 25, 2026
71.10
71.54
70.58
70.58
70.58
345,643
Sep 24, 2026
71.00
71.86
71.00
71.20
71.20
356,793
Sep 23, 2026
71.50
71.58
70.86
70.92
70.92
440,206
Sep 22, 2026
71.24
72.44
71.20
71.70
71.70
473,696
Sep 21, 2026
70.54
71.22
70.14
71.08
71.08
451,597
Sep 18, 2026
70.98
71.10
70.16
70.74
70.74
1,148,747
Sep 17, 2026
72.54
72.60
71.36
71.36
71.36
577,517
Sep 16, 2026
71.88
72.26
71.36
71.68
71.68
725,670
Sep 15, 2026
71.56
72.16
71.46
71.88
71.88
533,532
Sep 14, 2026
70.56
72.76
70.56
72.04
72.04
759,572
Sep 11, 2026
71.14
71.26
70.16
70.28
70.28
458,168
Sep 10, 2026
71.38
71.86
70.98
71.04
71.04
521,697
Sep 9, 2026
72.36
72.56
71.30
71.40
71.40
629,803
Sep 8, 2026
72.50
73.98
72.32
73.22
73.22
609,550
Sep 7, 2026
72.50
72.86
72.08
72.26
72.26
415,163
Sep 4, 2026
72.58
73.64
72.28
73.02
73.02
517,961
Sep 3, 2026
72.60
73.22
72.36
72.74
72.74
402,270
Sep 2, 2026
72.40
72.94
71.66
72.94
72.94
543,866
Sep 1, 2026
72.92
73.36
72.32
72.62
72.62
522,066
Aug 31, 2026
72.48
72.70
72.30
72.70
72.70
1,623,263
Aug 28, 2026
72.50
72.74
71.96
72.26
72.26
519,166
Aug 27, 2026
72.20
72.36
71.54
72.14
72.14
617,544
Aug 26, 2026
72.64
73.02
72.34
72.82
72.82
533,106
Aug 25, 2026
73.12
73.40
72.02
72.42
72.42
454,831
Aug 24, 2026
72.70
73.74
72.52
73.60
73.60
332,914
Aug 21, 2026
71.80
72.60
71.68
72.42
72.42
461,019
Aug 20, 2026
72.16
72.20
71.40
71.78
71.78
522,172
Aug 19, 2026
72.22
72.32
71.14
71.98
71.98
686,567
Aug 18, 2026
72.10
72.48
71.24
72.24
72.24
737,751
Aug 17, 2026
73.08
73.20
72.22
72.32
72.32
981,677
Aug 14, 2026
74.04
74.04
73.24
73.52
73.52
1,588,283
Aug 13, 2026
74.40
74.40
73.28
73.90
73.90
2,190,122
Aug 12, 2026
75.02
75.18
73.44
73.94
73.94
897,851
Aug 11, 2026
76.48
76.58
74.84
74.84
74.84
781,825
Aug 10, 2026
77.02
77.08
75.78
76.58
76.58
659,633
Aug 7, 2026
0.76
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
77.88
78.40
76.96
77.14
77.14
844,556
Aug 6, 2026
79.76
79.90
78.36
78.58
77.82
1,274,994
Aug 5, 2026
78.28
80.44
78.28
79.40
78.63
2,037,484
Aug 4, 2026
77.56
77.90
76.74
77.70
76.95
1,590,962
Aug 3, 2026
77.98
78.86
77.52
78.08
77.32
1,135,224
Jul 31, 2026
78.66
79.24
78.38
78.54
77.78
1,126,416
Jul 30, 2026
79.48
80.12
78.92
79.00
78.24
1,013,547
Jul 29, 2026
79.36
80.02
78.28
80.02
79.25
788,495
Jul 28, 2026
77.52
79.68
77.52
79.68
78.91
988,965
Jul 27, 2026
76.50
77.10
75.66
76.90
76.16
835,775
Jul 24, 2026
75.60
76.42
75.60
76.42
75.68
354,175
Jul 23, 2026
77.54
77.56
75.22
75.72
74.99
596,285
Jul 22, 2026
77.06
78.42
76.96
77.70
76.95
700,266
Jul 21, 2026
76.98
77.38
76.68
76.92
76.18
492,727
Jul 20, 2026
76.56
77.60
76.50
77.26
76.51
495,739
Jul 17, 2026
77.24
77.84
76.92
77.24
76.49
942,422
Jul 16, 2026
75.82
76.64
75.32
76.64
75.90
1,019,168
Jul 15, 2026
75.60
76.38
75.02
76.02
75.28
650,165
Jul 14, 2026
75.46
76.20
74.80
75.84
75.11
729,457
Jul 13, 2026
76.00
76.64
75.10
75.80
75.07
675,280
Jul 10, 2026
74.80
75.86
74.80
75.80
75.07
869,489
Jul 9, 2026
75.32
75.50
74.44
74.96
74.24
418,224
Jul 8, 2026
76.40
76.52
75.56
75.64
74.91
536,590
Jul 7, 2026
76.20
77.68
76.00
76.82
76.08
608,850
Jul 6, 2026
76.50
77.02
75.18
75.22
74.49
759,910
Jul 3, 2026
76.48
76.58
75.70
76.28
75.54
520,016
Jul 2, 2026
75.00
76.92
74.98
76.68
75.94
659,461
Jul 1, 2026
73.70
74.54
73.46
74.48
73.76
894,551
Jun 30, 2026
73.54
74.28
71.80
73.60
72.89
1,147,573
Jun 29, 2026
73.96
74.04
72.88
73.82
73.11
513,399
Jun 26, 2026
73.50
74.12
73.10
74.00
73.28
635,886
Jun 25, 2026
74.26
74.62
73.22
73.22
72.51
714,976
Jun 24, 2026
72.98
74.60
72.86
74.56
73.84
999,733
Jun 23, 2026
72.06
73.56
71.66
72.56
71.86
978,009
Jun 22, 2026
69.92
71.16
69.38
71.00
70.31
587,684
Jun 19, 2026
70.74
70.84
69.78
69.94
69.26
1,599,176
Jun 18, 2026
69.96
70.74
68.88
70.74
70.06
806,143
Jun 17, 2026
70.42
71.22
70.26
70.26
69.58
505,272
Jun 16, 2026
70.66
71.16
69.70
70.46
69.78
634,447
Jun 15, 2026
71.26
71.64
70.36
70.36
69.68
642,855
Jun 12, 2026
70.66
71.44
70.28
70.52
69.84
860,385
Jun 11, 2026
69.44
70.66
69.00
70.66
69.98
1,591,269
Jun 10, 2026
69.00
69.76
68.86
69.76
69.09
987,426
Jun 9, 2026
66.12
68.98
66.12
68.84
68.17
739,254
Jun 8, 2026
66.94
67.58
66.42
66.46
65.82
775,402
Jun 5, 2026
65.36
67.16
65.36
66.74
66.09
995,349
Jun 4, 2026
65.82
66.50
65.40
65.50
64.87
987,748
Jun 3, 2026
66.10
67.04
65.66
66.04
65.40
1,041,767
Jun 2, 2026
66.26
66.50
65.56
66.32
65.68
870,411
Jun 1, 2026
67.06
67.06
66.14
66.26
65.62
984,739
May 29, 2026
69.00
69.20
66.88
67.06
66.41
2,527,151
May 28, 2026
69.40
69.88
68.62
68.62
67.96
987,871
May 27, 2026
68.22
71.34
68.22
71.02
70.33
1,009,178
May 26, 2026
69.14
69.94
67.98
67.98
67.32
858,802
May 25, 2026
69.10
69.52
69.04
69.32
68.65
432,108
May 22, 2026
68.64
69.62
68.64
68.86
68.19
809,733
May 21, 2026
68.08
69.32
67.92
69.00
68.33
1,005,074
May 20, 2026
67.10
68.66
67.06
68.14
67.48
875,248
May 19, 2026
66.82
67.70
66.66
67.70
67.05
1,192,720
May 18, 2026
65.56
66.44
65.16
66.34
65.70
976,490
May 15, 2026
64.60
66.14
64.50
66.08
65.44
996,794
May 14, 2026
64.72
65.48
64.66
64.82
64.19
795,360
May 13, 2026
64.08
64.80
63.96
64.46
63.84
924,499
May 12, 2026
64.62
64.76
63.90
64.76
64.13
809,577
May 11, 2026
65.32
65.64
64.70
64.76
64.13
545,617
May 8, 2026
65.64
66.34
65.52
65.52
64.89
507,186
May 7, 2026
67.00
67.10
66.04
66.04
65.40
588,938
May 6, 2026
66.38
67.26
65.86
66.72
66.07
801,020
May 5, 2026
64.98
66.12
64.62
65.84
65.20
704,542
May 4, 2026
66.30
66.30
64.38
64.56
63.94
785,292
Apr 30, 2026
64.58
66.14
64.34
66.14
65.50
1,107,626
Apr 29, 2026
66.74
67.20
64.46
64.92
64.29
885,970
Apr 28, 2026
65.70
66.86
65.70
66.80
66.15
670,984
Apr 27, 2026
65.32
66.32
65.32
65.84
65.20
635,924
Apr 24, 2026
67.12
67.40
65.94
66.86
66.21
1,199,398
Apr 23, 2026
67.50
67.50
64.62
67.48
66.83
1,986,555
Apr 22, 2026
67.54
68.06
67.28
67.72
67.07
806,256
Apr 21, 2026
68.70
68.86
67.66
67.66
67.01
1,234,252
Apr 20, 2026
68.16
69.08
68.14
69.08
68.41
563,708
Apr 17, 2026
67.66
68.80
67.48
68.64
67.98
872,123
Apr 16, 2026
67.38
68.22
67.12
67.78
67.12
500,020
Apr 15, 2026
68.00
68.12
67.10
67.38
66.73
708,175
Apr 14, 2026
67.96
68.30
67.74
68.00
67.34
613,998
Apr 13, 2026
67.96
67.98
67.36
67.58
66.93
505,995
Apr 10, 2026
68.30
68.60
67.86
68.34
67.68
1,343,036
Apr 9, 2026
69.10
69.18
67.25
67.88
67.22
1,205,826
Apr 8, 2026
68.74
69.86
68.36
69.08
68.41
766,134
Apr 7, 2026
68.00
68.40
66.84
67.12
66.47
1,021,718
Apr 2, 2026
67.52
68.02
67.16
67.64
66.99
580,774
Apr 1, 2026
67.18
68.08
66.82
67.58
66.93
981,807
Mar 31, 2026
66.00
66.64
65.78
66.30
65.66
1,243,794
Mar 30, 2026
65.28
65.72
64.62
65.72
65.08
1,329,938
Mar 27, 2026
66.26
66.26
65.16
65.16
64.53
795,187
Mar 26, 2026
66.12
66.94
65.94
66.06
65.42
540,197
Mar 25, 2026
66.40
66.68
65.36
65.96
65.32
892,260
Mar 24, 2026
66.04
66.32
65.48
65.72
65.08
567,289
Mar 23, 2026
65.44
66.86
64.60
65.74
65.10
865,438
Mar 20, 2026
67.34
67.38
65.70
66.38
65.74
1,729,992
Mar 19, 2026
68.02
68.12
67.06
67.06
66.41
755,087
Mar 18, 2026
70.36
70.42
68.36
68.86
68.19
706,911
Mar 17, 2026
71.36
71.36
70.36
70.36
69.68
565,297
Mar 16, 2026
71.10
71.80
70.90
71.02
70.33
458,754
Mar 13, 2026
69.70
71.66
69.40
71.42
70.73
641,858
Mar 12, 2026
70.46
70.52
69.40
69.70
69.03
442,135
Mar 11, 2026
70.50
71.12
70.16
70.40
69.72
405,926
Mar 10, 2026
71.48
71.52
70.34
71.14
70.45
836,646
Mar 9, 2026
71.00
71.00
69.80
70.58
69.90
502,186
Mar 6, 2026
72.00
72.00
70.82
71.70
71.01
739,154
Mar 5, 2026
73.00
73.34
71.66
71.86
71.16
802,203
Mar 4, 2026
74.64
74.74
72.96
72.96
72.25
566,342
Mar 3, 2026
75.50
75.94
74.16
74.36
73.64
604,115
Mar 2, 2026
77.00
77.98
75.66
76.64
75.90
608,783
Feb 27, 2026
77.16
78.88
76.86
78.56
77.80
1,143,047
Feb 26, 2026
77.02
77.82
76.86
77.58
76.83
944,169
Feb 25, 2026
78.22
78.36
76.54
77.36
76.61
964,922
Feb 24, 2026
78.14
78.58
77.54
78.04
77.29
473,401
Feb 23, 2026
77.42
78.28
77.16
77.96
77.21
779,133
Feb 20, 2026
77.48
77.90
76.86
77.34
76.59
647,608
Feb 19, 2026
76.66
77.20
76.08
76.90
76.16
692,104
Feb 18, 2026
77.48
77.52
76.32
76.94
76.20
629,716
Feb 17, 2026
77.90
78.52
77.32
77.32
76.57
536,271
Feb 16, 2026
78.20
78.40
77.62
77.94
77.19
405,856
Feb 13, 2026
79.66
79.68
77.78
78.08
77.32
982,530
Feb 12, 2026
78.50
80.24
78.18
80.12
79.35
1,566,238
Feb 11, 2026
75.50
78.66
75.30
77.86
77.11
2,096,688
Feb 10, 2026
73.82
74.98
73.62
74.58
73.86
962,535
Feb 9, 2026
73.50
74.14
73.22
73.86
73.15
575,181
Feb 6, 2026
73.52
74.44
73.28
73.68
72.97
697,890
Feb 5, 2026
73.60
74.06
73.04
73.88
73.17
651,703
Feb 4, 2026
70.72
73.78
70.68
73.60
72.89
1,056,724
Feb 3, 2026
70.58
71.60
70.36
71.60
70.91
515,210
Feb 2, 2026
70.00
71.14
70.00
70.50
69.82
684,344
Jan 30, 2026
68.80
69.56
68.60
69.34
68.67
649,576
Jan 29, 2026
67.90
69.08
67.76
68.80
68.13
911,823
Jan 28, 2026
66.80
67.78
66.32
67.60
66.95
772,566
Jan 27, 2026
66.94
67.34
66.64
66.98
66.33
656,438
Jan 26, 2026
67.20
67.70
66.82
67.12
66.47
596,767
Jan 23, 2026
67.56
68.30
67.48
67.76
67.10
573,990
Jan 22, 2026
67.86
68.30
67.30
67.98
67.32
690,808
Jan 21, 2026
66.68
67.72
66.60
67.00
66.35
608,285
Jan 20, 2026
67.24
67.38
66.54
66.90
66.25
528,387
Jan 19, 2026
67.60
67.98
67.10
67.26
66.61
391,532
Jan 16, 2026
67.74
68.58
67.70
68.12
67.46
865,365
Jan 15, 2026
68.16
68.72
67.44
67.96
67.30
952,936
Jan 14, 2026
67.00
68.38
66.82
68.26
67.60
1,164,474
Jan 13, 2026
67.00
67.18
66.14
66.88
66.23
1,203,152
Jan 12, 2026
69.26
69.52
65.74
67.18
66.53
2,799,718
Jan 9, 2026
69.32
70.16
69.32
70.08
69.40
455,961
Jan 8, 2026
67.84
69.92
67.84
69.52
68.85
783,133
Jan 7, 2026
68.14
68.86
67.48
67.84
67.18
675,249
Jan 6, 2026
67.46
68.28
66.42
68.28
67.62
1,408,933
Jan 5, 2026
69.00
69.08
67.74
68.04
67.38
791,376
Jan 2, 2026
69.50
69.64
68.62
69.00
68.33
625,157
Dec 31, 2025
69.64
69.74
69.38
69.74
69.07
154,677
Dec 30, 2025
69.20
69.84
68.78
69.64
68.97
458,316
Dec 29, 2025
68.66
69.44
68.66
69.42
68.75
526,030
Dec 24, 2025
68.02
68.94
67.96
68.60
67.94
189,221
Dec 23, 2025
68.70
68.88
68.20
68.28
67.62
442,562
Dec 22, 2025
68.86
69.22
67.74
68.50
67.84
590,197
Dec 19, 2025
69.06
69.60
68.64
69.52
68.85
1,349,273
Dec 18, 2025
70.08
70.48
67.96
69.32
68.65
825,084
Dec 17, 2025
69.80
70.10
69.40
69.78
69.11
517,733
Dec 16, 2025
69.86
70.70
69.66
69.94
69.26
690,363
Dec 15, 2025
69.68
70.30
69.38
69.80
69.12
619,608
Dec 12, 2025
68.60
70.20
68.58
69.64
68.97
865,997
Dec 11, 2025
68.00
69.02
67.68
69.02
68.35
695,179
Dec 10, 2025
67.56
68.04
67.28
68.00
67.34
669,770
Dec 9, 2025
68.22
68.52
67.38
67.50
66.85
573,296
Dec 8, 2025
68.90
69.22
68.00
68.08
67.42
496,604
Dec 5, 2025
69.58
69.88
69.12
69.36
68.69
550,979
Dec 4, 2025
69.90
70.42
69.58
69.76
69.09
537,726
Dec 3, 2025
69.26
70.36
69.14
69.68
69.01
472,121
Dec 2, 2025
70.76
70.78
69.36
69.54
68.87
839,097
Dec 1, 2025
70.10
70.60
69.92
70.36
69.68
544,248
Nov 28, 2025
70.42
70.64
69.94
70.18
69.50
588,039
Nov 27, 2025
69.26
69.82
69.08
69.64
68.97
492,645
Nov 26, 2025
69.50
69.54
68.14
68.98
68.31
742,016
Nov 25, 2025
69.36
69.78
69.14
69.50
68.83
591,710
Nov 24, 2025
70.88
70.88
69.36
69.36
68.69
1,421,777
Nov 21, 2025
69.30
70.92
69.30
70.68
70.00
985,935
Nov 20, 2025
68.70
68.96
68.02
68.96
68.29
525,931
Nov 19, 2025
68.50
69.02
68.32
68.44
67.78
599,904
Nov 18, 2025
69.18
69.22
68.18
68.30
67.64
677,619
Nov 17, 2025
70.36
70.38
69.32
69.48
68.81
409,209
Nov 14, 2025
71.08
71.40
70.02
70.18
69.50
533,186
Nov 13, 2025
71.12
71.46
70.64
70.86
70.17
452,496
Nov 12, 2025
70.78
71.38
70.46
71.24
70.55
546,966
Nov 11, 2025
70.38
71.06
70.26
70.76
70.08
667,143
Nov 10, 2025
70.16
70.30
69.54
69.68
69.01
757,238
Nov 7, 2025
69.36
70.06
68.84
69.80
69.12
803,487
Nov 6, 2025
69.50
69.62
68.26
69.02
68.35
773,658
Nov 5, 2025
68.60
69.66
68.60
69.50
68.83
835,990
Nov 4, 2025
67.06
68.44
66.68
68.44
67.78
1,025,891
Nov 3, 2025
67.20
67.64
66.72
67.18
66.53
493,551
Oct 31, 2025
67.52
67.70
66.64
67.04
66.39
674,944
Oct 30, 2025
68.08
68.38
66.86
67.10
66.45
774,627
