HEIA.AS - Heineken N.V.

Amsterdam - Amsterdam Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201997.0097.1696.1896.7296.72476,926
Oct 21, 201997.5097.7496.1696.7696.76532,341
Oct 18, 201998.4098.4097.3297.6697.66568,300
Oct 17, 201997.3298.5697.2098.3898.38563,360
Oct 16, 201997.1698.2497.0897.7697.76512,750
Oct 15, 201997.9497.9497.0497.2697.26505,918
Oct 14, 201997.0497.9896.5697.5497.54377,033
Oct 11, 201996.4496.9895.7896.7896.78490,834
Oct 10, 201997.3097.3695.9696.4496.44382,580
Oct 09, 201996.7297.7096.4496.9896.98350,013
Oct 08, 201997.1697.5496.4096.4096.40353,913
Oct 07, 201996.0697.4695.8497.4297.42347,049
Oct 04, 201995.2096.1894.8896.1896.18354,563
Oct 03, 201995.1695.3694.2895.0695.06423,042
Oct 02, 201997.5097.5694.7694.7694.76733,909
Oct 01, 201999.5899.8897.2697.2697.26660,821
Sep 30, 201998.8299.1698.2099.1699.16402,005
Sep 27, 201999.46100.1598.7499.2099.20494,625
Sep 26, 201998.0299.5297.8299.3099.30403,750
Sep 25, 201997.9098.2097.2498.1898.18625,147
Sep 24, 201997.3498.3897.0698.1098.10487,368
Sep 23, 201997.0297.8896.8497.1497.14388,150
Sep 20, 201996.6097.9696.4697.0297.02967,072
Sep 19, 201997.2097.4096.2696.7896.78666,105
Sep 18, 201997.5498.0096.9297.4097.40679,450
Sep 17, 201996.3897.9896.0697.5897.58575,427
Sep 16, 201996.6297.2895.7496.1096.10666,843
Sep 13, 201997.7297.9096.4097.0297.02742,393
Sep 12, 201997.5498.9497.2498.0298.02545,602
Sep 11, 201996.3297.8295.8697.2497.24554,569
Sep 10, 201996.2896.4295.0496.2096.20857,995
Sep 09, 201997.8097.8695.8095.8095.80708,024
Sep 06, 201997.6498.4297.4898.0298.02497,654
Sep 05, 201999.50100.0597.9698.1498.14480,894
Sep 04, 201999.0099.5898.6698.6898.68522,196
Sep 03, 201997.8898.3497.2298.3498.34450,785
Sep 02, 201996.5298.1496.5297.5697.56303,838
Aug 30, 201995.9097.5295.8496.7696.76551,591
Aug 29, 201995.1496.7295.0696.1096.10430,007
Aug 28, 201994.6095.3694.3295.3695.36526,084
Aug 27, 201994.2095.1093.7494.8894.88484,408
Aug 26, 201994.1094.5893.6294.2294.22297,029
Aug 23, 201995.4495.6694.5094.5294.52403,642
Aug 22, 201996.0096.4695.1895.2095.20493,682
Aug 21, 201994.6296.3294.6296.3296.32461,330
Aug 20, 201994.5295.3894.1094.6294.62619,748
Aug 19, 201994.5495.1694.2694.6694.66411,082
Aug 16, 201992.6294.2892.4494.2094.20636,194
Aug 15, 201993.2493.7491.6892.4292.42625,174
Aug 14, 201994.1494.6292.2292.7692.76748,333
Aug 13, 201994.1294.6693.0493.9493.94498,518
Aug 12, 201995.2096.1894.2894.5494.54319,882
Aug 09, 201995.4296.2094.6294.7694.76541,859
Aug 08, 201994.7895.6894.3295.6895.68939,467
Aug 07, 201993.6494.3692.8694.3094.30804,735
Aug 06, 201993.1094.2492.6893.1493.14700,042
Aug 05, 201995.9896.4493.3293.3893.38867,325
Aug 02, 201997.3098.0296.4296.4496.44962,592
Aug 01, 201996.7298.2496.4898.1498.14590,413
Jul 31, 201996.4497.6295.4497.1297.12825,667
Jul 31, 20190.64 Dividend
Jul 30, 201997.2097.2095.6897.0696.42876,588
Jul 29, 201998.4098.9096.3296.5295.881,665,755
Jul 26, 2019102.95104.00102.55103.05102.37690,768
Jul 25, 2019102.20102.90101.65102.35101.68679,033
Jul 24, 2019101.00101.65100.85101.65100.98529,601
Jul 23, 2019100.50101.15100.05101.00100.33467,614
Jul 22, 201999.64100.0599.38100.0599.39317,636
Jul 19, 201999.90100.6599.68100.1099.44339,090
Jul 18, 201999.4499.9499.2499.7099.04396,684
Jul 17, 2019100.05100.6599.62100.1099.44433,367
Jul 16, 201999.20100.0598.90100.0599.39530,583
Jul 15, 201999.1699.6098.6099.2298.57465,580
Jul 12, 201999.0099.3298.5099.3298.67489,515
Jul 11, 201999.3299.7098.8099.0098.35401,768
Jul 10, 201999.8299.9498.7699.0098.35552,569
Jul 09, 2019100.20100.6599.92100.5599.89430,684
Jul 08, 201999.54100.8099.54100.70100.04490,969
Jul 05, 2019100.20100.7599.4099.7299.06393,363
Jul 04, 2019100.60100.85100.20100.2099.54284,522
Jul 03, 201999.64100.9099.52100.5599.89536,249
Jul 02, 201998.5099.3498.0099.2698.61476,218
Jul 01, 201997.5298.5897.5098.3097.65556,794
Jun 28, 201996.7898.3496.7898.1497.49576,139
Jun 27, 201997.8898.7496.5696.8696.22667,813
Jun 26, 201999.3099.6498.1698.5297.87633,833
Jun 25, 201999.2299.7498.9899.6899.02421,804
Jun 24, 201999.1899.8099.1499.7699.10490,948
Jun 21, 201999.0099.8298.6299.4098.74837,096
Jun 20, 201998.0098.9897.9498.7098.05548,384
Jun 19, 201997.1897.7696.5497.7697.12559,515
Jun 18, 201996.7097.9496.1897.2496.60561,332
Jun 17, 201996.8497.1496.2696.7696.12408,226
Jun 14, 201998.2098.3295.7296.4295.78774,172
Jun 13, 201998.4499.0098.1498.5697.91547,504
Jun 12, 201997.4499.1297.2498.6097.95674,495
Jun 11, 201998.2498.3497.7897.7897.14353,498
Jun 10, 201997.8298.4497.5498.0897.43390,668
Jun 07, 201996.1897.8696.1897.1096.46500,391
Jun 06, 201995.7897.2095.7896.2895.65464,833
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...