HEIA.AS - Heineken N.V.

Amsterdam - Amsterdam Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 24, 201996.6897.8696.6097.8297.82667,250
May 23, 201997.1697.5096.0096.6296.62541,090
May 22, 201996.5497.3896.3297.3897.38412,845
May 21, 201997.1897.6496.2896.9496.94584,518
May 20, 201997.2697.3296.1296.9296.92564,496
May 17, 201997.7497.9497.1497.3897.38435,415
May 16, 201997.0698.1496.5898.1498.14623,412
May 15, 201996.5896.9895.5496.9896.98645,396
May 14, 201995.3096.5094.9696.5096.50636,084
May 13, 201995.8696.2494.4094.7294.72498,351
May 10, 201995.4495.9695.1495.9095.90526,972
May 09, 201995.7696.1095.0295.1695.16464,881
May 08, 201995.5296.3094.9096.2896.28651,532
May 07, 201996.0296.9695.4295.6895.68618,329
May 06, 201995.5296.4495.1296.2896.28264,149
May 03, 201996.0297.0095.9896.4296.42366,663
May 02, 201999.8099.8096.1096.3096.30760,214
Apr 30, 201995.7896.4495.5096.2496.24481,433
Apr 29, 201996.2096.2094.8695.7495.74434,007
Apr 29, 20191.01 Dividend
Apr 26, 201995.2296.9095.2296.3095.29761,344
Apr 26, 20191.01 Dividend
Apr 25, 201995.7495.8494.6295.5293.52477,412
Apr 24, 201996.0096.0294.3295.0693.07759,638
Apr 23, 201994.0295.7093.7695.5493.54703,687
Apr 18, 201994.0894.9493.8094.1892.21493,703
Apr 17, 201993.7694.1892.5294.1892.211,000,345
Apr 16, 201994.6094.9493.7293.7291.76399,439
Apr 15, 201994.4094.7093.8894.5092.52352,838
Apr 12, 201994.0294.8093.0894.0692.09746,659
Apr 11, 201995.0095.2094.3494.3492.36465,330
Apr 10, 201994.5494.8894.4094.7092.72641,408
Apr 09, 201994.6095.1894.4894.5092.52505,983
Apr 08, 201994.8095.4494.4094.8692.87468,941
Apr 05, 201995.0095.2894.8094.9292.93481,565
Apr 04, 201994.1095.5894.1095.2493.24543,653
Apr 03, 201994.7894.8293.5094.6492.66711,339
Apr 02, 201993.7694.6892.7294.6892.70538,614
Apr 01, 201994.6894.6893.2293.3491.38551,753
Mar 29, 201994.0894.4093.6694.0892.11511,521
Mar 28, 201993.6694.4293.4493.9491.97443,623
Mar 27, 201993.8893.9492.9693.4291.46586,381
Mar 26, 201992.7893.6292.2493.6091.64566,212
Mar 25, 201992.1892.7892.0292.4690.52476,773
Mar 22, 201993.7493.7492.7492.7490.80806,015
Mar 21, 201992.4693.3092.3293.3091.35575,710
Mar 20, 201992.2493.2292.2492.5690.62625,675
Mar 19, 201992.4892.9892.0492.2290.29687,905
Mar 18, 201993.2293.2292.0092.1290.19673,405
Mar 15, 201991.8293.2291.7493.1091.151,423,472
Mar 14, 201990.8092.1290.8091.9890.05593,114
Mar 13, 201990.8491.5290.8491.0089.09610,724
Mar 12, 201991.1691.1690.6890.8088.90461,049
Mar 11, 201990.9091.0890.5890.9289.02539,873
Mar 08, 201990.2890.9490.2690.6088.70503,158
Mar 07, 201990.1091.0090.0890.5088.60622,872
Mar 06, 201989.5090.4289.4090.0688.17617,178
Mar 05, 201989.3090.2688.6089.6087.72664,331
Mar 04, 201989.3889.9689.1689.1687.29632,303
Mar 01, 201989.5089.9289.0889.8888.00701,997
Feb 28, 201987.4488.7887.4488.6086.74847,276
Feb 27, 201988.2688.4087.3887.7685.92682,739
Feb 26, 201987.4488.4687.2288.0886.23463,638
Feb 25, 201988.5088.5087.4687.8886.04485,814
Feb 22, 201987.7088.6887.6488.0286.18465,761
Feb 21, 201987.8688.3687.5688.1286.27739,246
Feb 20, 201987.8288.2287.0687.9286.08651,489
Feb 19, 201987.7288.1687.2487.7885.94638,890
Feb 18, 201987.6687.9287.0487.7285.88475,383
Feb 15, 201987.4088.0686.7487.6285.78779,229
Feb 14, 201986.6288.5086.5487.2285.391,222,087
Feb 13, 201984.4887.6684.2286.2484.432,400,660
Feb 12, 201981.9281.9281.1681.3679.66746,320
Feb 11, 201980.9282.0880.5281.2679.56676,408
Feb 08, 201979.7080.8679.0680.4278.74894,460
Feb 07, 201980.1080.8679.6879.6878.01766,721
Feb 06, 201980.5281.1080.3680.4078.72427,494
Feb 05, 201979.9480.9279.3080.7879.09614,434
Feb 04, 201979.4280.3879.0479.6477.97793,161
Feb 01, 201979.0079.3478.3279.2077.54563,542
Jan 31, 201978.2678.3877.6678.3876.74859,541
Jan 30, 201977.5877.9277.0077.9276.29637,916
Jan 29, 201976.0677.6675.7677.0475.43850,701
Jan 28, 201975.7075.8275.3475.6674.07470,414
Jan 25, 201977.0277.0475.7475.7474.15600,282
Jan 24, 201976.7076.8876.0876.4074.80855,919
Jan 23, 201975.4877.1475.4876.2074.60810,087
Jan 22, 201975.8076.6675.7876.0074.41621,875
Jan 21, 201975.5676.7275.3475.9674.37613,980
Jan 18, 201975.0076.6874.2875.8074.211,370,566
Jan 17, 201975.0275.8874.7475.5073.921,095,163
Jan 16, 201976.3276.6275.0475.1273.55690,245
Jan 15, 201975.6076.6475.3076.4874.88782,439
Jan 14, 201975.4876.2474.8075.0873.511,086,119
Jan 11, 201977.1478.0476.9277.5075.88737,648
Jan 10, 201975.6277.1275.6277.1275.50558,745
Jan 09, 201976.9076.9875.7076.0874.49822,596
Jan 08, 201975.5476.7875.5076.2874.68862,722
Jan 07, 201975.8276.8675.3875.7674.17854,589
Jan 04, 201976.3677.7475.6277.7476.11437,644
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...