HEIA.AS - Heineken N.V.

Amsterdam - Amsterdam Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 2019100.05100.6599.62100.10100.10433,367
Jul 16, 201999.20100.0598.90100.05100.05530,583
Jul 15, 201999.1699.6098.6099.2299.22465,580
Jul 12, 201999.0099.3298.5099.3299.32489,515
Jul 11, 201999.3299.7098.8099.0099.00401,768
Jul 10, 201999.8299.9498.7699.0099.00552,569
Jul 09, 2019100.20100.6599.92100.55100.55430,684
Jul 08, 201999.54100.8099.54100.70100.70490,969
Jul 05, 2019100.20100.7599.4099.7299.72393,363
Jul 04, 2019100.60100.85100.20100.20100.20284,522
Jul 03, 201999.64100.9099.52100.55100.55536,249
Jul 02, 201998.5099.3498.0099.2699.26476,218
Jul 01, 201997.5298.5897.5098.3098.30556,794
Jun 28, 201996.7898.3496.7898.1498.14576,139
Jun 27, 201997.8898.7496.5696.8696.86667,813
Jun 26, 201999.3099.6498.1698.5298.52633,833
Jun 25, 201999.2299.7498.9899.6899.68421,804
Jun 24, 201999.1899.8099.1499.7699.76490,948
Jun 21, 201999.0099.8298.6299.4099.40837,096
Jun 20, 201998.0098.9897.9498.7098.70548,384
Jun 19, 201997.1897.7696.5497.7697.76559,515
Jun 18, 201996.7097.9496.1897.2497.24561,332
Jun 17, 201996.8497.1496.2696.7696.76408,226
Jun 14, 201998.2098.3295.7296.4296.42774,172
Jun 13, 201998.4499.0098.1498.5698.56547,504
Jun 12, 201997.4499.1297.2498.6098.60674,495
Jun 11, 201998.2498.3497.7897.7897.78353,498
Jun 10, 201997.8298.4497.5498.0898.08390,668
Jun 07, 201996.1897.8696.1897.1097.10500,391
Jun 06, 201995.7897.2095.7896.2896.28464,833
Jun 05, 201995.1496.1094.8496.1096.10469,440
Jun 04, 201995.0896.0494.4895.1495.14763,700
Jun 03, 201993.5895.2093.5895.2095.20557,790
May 31, 201995.7295.9493.2494.0294.021,183,029
May 30, 201996.1496.9295.8496.9096.90344,152
May 29, 201996.7297.1295.6096.1896.18550,287
May 28, 201997.8297.9297.0097.3697.36585,075
May 27, 201998.0698.3497.8498.0298.02180,068
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...