Other OTC - Delayed Quote USD

Heineken N.V. (HEINY)

49.64 +0.61 (+1.24%)
At close: April 24 at 3:57 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 49.15 49.71 49.08 49.64 49.64 62,299
Apr 23, 2024 48.64 49.03 48.43 49.03 49.03 51,500
Apr 22, 2024 48.42 48.90 48.17 48.72 48.72 75,700
Apr 19, 2024 47.81 48.00 47.62 47.73 47.73 71,700
Apr 18, 2024 46.86 47.47 46.86 47.16 47.16 201,800
Apr 17, 2024 46.49 46.69 46.20 46.58 46.58 66,400
Apr 16, 2024 46.10 46.41 46.04 46.36 46.36 196,100
Apr 15, 2024 46.85 46.89 46.19 46.26 46.26 305,000
Apr 12, 2024 46.87 47.06 46.59 46.71 46.71 176,600
Apr 11, 2024 47.40 47.49 47.08 47.37 47.37 67,500
Apr 10, 2024 47.41 47.45 47.14 47.38 47.38 48,600
Apr 9, 2024 47.81 47.93 47.60 47.88 47.88 69,900
Apr 8, 2024 47.20 47.47 47.10 47.31 47.31 68,400
Apr 5, 2024 47.17 47.36 47.00 47.26 47.26 50,900
Apr 4, 2024 48.03 48.08 47.48 47.58 47.58 63,300
Apr 3, 2024 47.69 47.90 47.64 47.74 47.74 81,000
Apr 2, 2024 47.97 48.05 47.85 48.05 48.05 110,000
Apr 1, 2024 47.34 48.75 47.34 48.21 48.21 72,400
Mar 28, 2024 48.57 48.59 48.12 48.33 48.33 48,600
Mar 27, 2024 48.39 48.75 48.39 48.75 48.75 67,900
Mar 26, 2024 47.89 48.35 47.89 47.94 47.94 86,800
Mar 25, 2024 46.93 47.00 46.81 46.99 46.99 79,300
Mar 22, 2024 46.62 46.87 46.52 46.82 46.82 89,600
Mar 21, 2024 45.93 46.02 45.75 45.81 45.81 83,000
Mar 20, 2024 45.77 46.12 45.63 46.10 46.10 140,700
Mar 19, 2024 45.72 46.12 45.66 45.94 45.94 80,900
Mar 18, 2024 46.20 46.20 45.78 45.81 45.81 105,600
Mar 15, 2024 46.56 46.84 46.36 46.46 46.46 217,400
Mar 14, 2024 47.57 47.57 46.58 46.77 46.77 209,300
Mar 13, 2024 47.44 47.82 47.44 47.68 47.68 188,700
Mar 12, 2024 47.19 47.37 47.15 47.29 47.29 47,600
Mar 11, 2024 47.24 47.29 46.97 47.24 47.24 80,100
Mar 8, 2024 47.60 47.69 47.26 47.28 47.28 78,900
Mar 7, 2024 47.11 47.61 47.03 47.47 47.47 114,800
Mar 6, 2024 47.05 47.28 46.86 46.87 46.87 88,200
Mar 5, 2024 46.78 47.00 46.65 46.75 46.75 42,800
Mar 4, 2024 46.85 47.26 46.64 47.24 47.24 97,200
Mar 1, 2024 46.01 46.34 45.84 46.33 46.33 285,700
Feb 29, 2024 46.35 46.55 46.08 46.17 46.17 75,300
Feb 28, 2024 46.98 46.99 46.77 46.93 46.93 74,700
Feb 27, 2024 47.31 47.62 47.20 47.47 47.47 217,500
Feb 26, 2024 47.30 47.34 47.05 47.13 47.13 65,300
Feb 23, 2024 48.05 48.24 47.99 48.07 48.07 110,000
Feb 22, 2024 48.45 48.45 48.11 48.24 48.24 46,000
Feb 21, 2024 47.66 47.71 47.50 47.68 47.68 83,700
Feb 20, 2024 47.56 47.92 47.44 47.51 47.51 245,900
Feb 16, 2024 47.98 48.16 47.75 47.96 47.96 89,400
Feb 15, 2024 47.11 47.98 47.11 47.96 47.96 51,900
Feb 14, 2024 46.95 47.03 46.66 46.95 46.95 76,900
Feb 13, 2024 50.02 50.23 49.75 49.95 49.95 32,400
Feb 12, 2024 50.68 50.84 50.51 50.68 50.68 24,600
Feb 9, 2024 51.06 51.20 50.89 50.98 50.98 23,800
Feb 8, 2024 51.51 51.55 51.26 51.55 51.55 20,600
Feb 7, 2024 51.19 51.35 51.02 51.06 51.06 26,500
Feb 6, 2024 50.13 51.11 50.13 50.92 50.92 29,600
Feb 5, 2024 50.34 50.58 50.33 50.54 50.54 28,000
Feb 2, 2024 50.64 50.64 50.27 50.42 50.42 20,100
Feb 1, 2024 49.75 50.42 49.67 50.38 50.38 28,000
Jan 31, 2024 50.84 50.95 50.30 50.30 50.30 56,700
Jan 30, 2024 50.42 50.67 50.33 50.62 50.62 33,700
Jan 29, 2024 50.02 50.67 50.02 50.66 50.66 53,000
Jan 26, 2024 50.07 50.07 49.82 49.86 49.86 23,000
Jan 25, 2024 49.24 49.48 49.10 49.48 49.48 27,200
Jan 24, 2024 49.85 49.99 49.26 49.26 49.26 69,900
Jan 23, 2024 49.45 49.71 49.31 49.62 49.62 30,100
Jan 22, 2024 49.81 50.06 49.78 49.78 49.78 39,700
Jan 19, 2024 49.91 50.11 49.61 50.10 50.10 44,900
Jan 18, 2024 49.52 49.69 49.36 49.69 49.69 38,700
Jan 17, 2024 50.29 50.31 49.91 50.31 50.31 23,200
Jan 16, 2024 50.61 50.98 50.58 50.68 50.68 57,900
Jan 12, 2024 51.10 51.35 51.04 51.12 51.12 40,100
Jan 11, 2024 50.52 51.37 50.50 51.32 51.32 78,300
Jan 10, 2024 49.69 50.14 49.64 49.96 49.96 46,500
Jan 9, 2024 49.52 49.78 49.51 49.75 49.75 22,000
Jan 8, 2024 49.30 49.68 49.23 49.67 49.67 170,400
Jan 5, 2024 48.79 49.25 48.79 49.11 49.11 46,000
Jan 4, 2024 49.50 49.54 49.27 49.41 49.41 56,600
Jan 3, 2024 49.62 49.67 49.39 49.55 49.55 49,000
Jan 2, 2024 49.58 50.09 49.45 49.73 49.73 147,600
Dec 29, 2023 50.93 51.11 50.81 50.98 50.98 22,200
Dec 28, 2023 50.97 51.22 50.79 50.89 50.89 47,800
Dec 27, 2023 50.72 51.29 50.72 51.18 51.18 34,700
Dec 26, 2023 50.83 50.97 50.60 50.97 50.97 35,500
Dec 22, 2023 50.71 50.78 50.42 50.59 50.59 33,100
Dec 21, 2023 50.23 50.34 50.00 50.34 50.34 112,500
Dec 20, 2023 50.22 50.49 49.86 49.86 49.86 431,400
Dec 19, 2023 50.05 50.40 49.89 50.37 50.37 390,700
Dec 18, 2023 49.34 49.79 49.31 49.57 49.57 49,900
Dec 15, 2023 49.51 49.54 49.23 49.23 49.23 43,200
Dec 14, 2023 49.84 50.20 49.84 50.02 50.02 44,800
Dec 13, 2023 47.97 48.66 47.84 48.55 48.55 69,200
Dec 12, 2023 47.49 47.67 47.26 47.47 47.47 87,400
Dec 11, 2023 47.31 47.35 46.87 47.00 47.00 70,300
Dec 8, 2023 47.10 47.54 46.90 47.03 47.03 126,600
Dec 7, 2023 46.78 47.03 46.69 46.92 46.92 62,800
Dec 6, 2023 46.37 46.41 45.98 45.99 45.99 239,200
Dec 5, 2023 45.65 45.86 45.45 45.62 45.62 567,000
Dec 4, 2023 45.68 45.78 45.45 45.71 45.71 65,200
Dec 1, 2023 45.12 45.49 45.06 45.38 45.38 261,100
Nov 30, 2023 45.63 45.89 45.35 45.72 45.72 325,800
Nov 29, 2023 45.60 45.63 45.29 45.29 45.29 177,700
Nov 28, 2023 45.62 45.87 45.56 45.67 45.67 218,600
Nov 27, 2023 45.79 45.90 45.57 45.67 45.67 72,000
Nov 24, 2023 45.72 46.21 45.72 45.95 45.95 131,500
Nov 22, 2023 45.73 46.00 45.69 45.92 45.92 64,600
Nov 21, 2023 45.30 45.38 45.22 45.30 45.30 55,800
Nov 20, 2023 45.25 45.48 45.18 45.38 45.38 86,900
Nov 17, 2023 45.61 45.61 45.23 45.51 45.51 57,300
Nov 16, 2023 45.36 45.65 45.27 45.27 45.27 52,700
Nov 15, 2023 46.57 46.57 46.34 46.38 46.38 47,300
Nov 14, 2023 46.29 46.67 46.29 46.58 46.58 84,600
Nov 13, 2023 45.34 45.84 45.34 45.76 45.76 97,700
Nov 10, 2023 45.32 45.51 44.89 45.48 45.48 40,000
Nov 9, 2023 46.50 46.54 45.98 46.08 46.08 64,400
Nov 8, 2023 46.26 46.39 46.13 46.33 46.33 74,600
Nov 7, 2023 46.34 46.57 46.28 46.43 46.43 162,000
Nov 6, 2023 46.69 46.74 46.42 46.43 46.43 190,100
Nov 3, 2023 46.64 46.83 46.62 46.72 46.72 87,200
Nov 2, 2023 45.67 45.81 45.46 45.72 45.72 114,100
Nov 1, 2023 44.63 44.96 44.57 44.96 44.96 53,500
Oct 31, 2023 44.78 45.20 44.75 45.00 45.00 107,000
Oct 30, 2023 44.86 45.04 44.75 44.97 44.97 140,700
Oct 27, 2023 44.37 44.55 43.98 44.14 44.14 130,200
Oct 26, 2023 44.82 44.97 44.42 44.60 44.60 195,500
Oct 25, 2023 45.16 45.47 44.88 45.23 45.23 238,500
Oct 24, 2023 44.39 44.89 44.20 44.76 44.76 688,700
Oct 23, 2023 43.86 44.37 43.86 44.28 44.28 569,800
Oct 20, 2023 43.72 43.94 43.63 43.70 43.70 285,000
Oct 19, 2023 43.97 44.43 43.97 44.15 44.15 153,200
Oct 18, 2023 43.79 44.06 43.72 43.82 43.82 85,600
Oct 17, 2023 43.31 43.93 43.29 43.85 43.85 604,400
Oct 16, 2023 43.56 44.02 43.48 44.02 44.02 245,300
Oct 13, 2023 43.85 43.97 43.55 43.72 43.72 102,200
Oct 12, 2023 44.83 44.83 44.13 44.25 44.25 120,200
Oct 11, 2023 45.12 45.16 44.83 45.00 45.00 55,100
Oct 10, 2023 44.73 45.02 44.67 44.80 44.80 148,800
Oct 9, 2023 43.56 43.74 43.33 43.74 43.74 79,100
Oct 6, 2023 43.48 43.95 43.04 43.82 43.82 146,200
Oct 5, 2023 44.55 44.55 44.07 44.11 44.11 77,900
Oct 4, 2023 43.73 43.73 43.29 43.71 43.71 79,400
Oct 3, 2023 43.15 43.28 42.92 43.04 43.04 112,400
Oct 2, 2023 43.98 43.98 43.08 43.14 43.14 159,700
Sep 29, 2023 44.45 44.47 44.05 44.18 44.18 117,500
Sep 28, 2023 43.56 43.98 43.42 43.79 43.79 156,700
Sep 27, 2023 44.38 44.43 43.68 43.97 43.97 76,000
Sep 26, 2023 44.98 45.07 44.71 44.79 44.79 63,000
Sep 25, 2023 45.27 45.48 45.17 45.41 45.41 125,700
Sep 22, 2023 46.12 46.37 45.98 46.12 46.12 87,800
Sep 21, 2023 46.57 46.77 46.48 46.53 46.53 101,000
Sep 20, 2023 47.07 47.11 46.46 46.53 46.53 145,300
Sep 19, 2023 45.99 46.11 45.88 46.03 46.03 124,300
Sep 18, 2023 45.45 45.94 45.39 45.88 45.88 322,800
Sep 15, 2023 45.34 45.34 44.98 45.30 45.30 318,100
Sep 14, 2023 45.34 45.64 45.32 45.63 45.63 92,900
Sep 13, 2023 45.93 46.00 45.72 45.90 45.90 30,900
Sep 12, 2023 46.43 46.43 46.04 46.11 46.11 67,000
Sep 11, 2023 46.64 46.81 46.56 46.79 46.79 141,500
Sep 8, 2023 46.64 46.75 46.50 46.54 46.54 43,400
Sep 7, 2023 46.24 46.61 46.19 46.40 46.40 75,000
Sep 6, 2023 47.18 47.25 47.02 47.21 47.21 59,600
Sep 5, 2023 47.84 47.84 47.35 47.44 47.44 50,400
Sep 1, 2023 48.78 48.78 48.26 48.38 48.38 32,100
Aug 31, 2023 49.31 49.40 48.62 48.71 48.71 30,800
Aug 30, 2023 49.56 49.73 49.48 49.66 49.66 571,200
Aug 29, 2023 48.86 49.70 48.86 49.68 49.68 645,300
Aug 28, 2023 48.57 48.74 48.43 48.71 48.71 264,400
Aug 25, 2023 48.43 48.58 48.10 48.37 48.37 369,900
Aug 24, 2023 48.06 48.18 47.82 47.85 47.85 32,100
Aug 23, 2023 48.35 48.45 48.14 48.26 48.26 40,700
Aug 22, 2023 48.53 48.60 48.25 48.31 48.31 46,400
Aug 21, 2023 48.52 48.54 48.23 48.44 48.44 49,600
Aug 18, 2023 48.24 48.53 47.90 48.42 48.42 196,200
Aug 17, 2023 48.91 48.99 48.32 48.35 48.35 148,000
Aug 16, 2023 49.04 49.30 48.89 48.95 48.95 34,600
Aug 15, 2023 49.70 49.70 49.13 49.25 49.25 86,200
Aug 14, 2023 49.32 49.66 49.32 49.53 49.53 58,800
Aug 11, 2023 49.56 49.57 49.19 49.28 49.28 41,800
Aug 10, 2023 0.38 Dividend
Aug 10, 2023 49.63 49.91 49.48 49.52 49.52 367,900
Aug 9, 2023 49.68 49.71 49.50 49.67 49.29 73,100
Aug 8, 2023 49.24 49.47 49.15 49.47 49.09 73,000
Aug 7, 2023 49.46 49.64 49.41 49.48 49.10 40,700
Aug 4, 2023 49.68 49.75 49.35 49.39 49.01 37,600
Aug 3, 2023 49.22 49.45 49.11 49.43 49.05 88,200
Aug 2, 2023 49.74 49.74 48.86 48.90 48.53 85,200
Aug 1, 2023 49.24 49.24 48.59 48.70 48.33 314,100
Jul 31, 2023 49.43 49.94 48.95 49.04 48.66 64,100
Jul 28, 2023 53.46 53.60 53.25 53.25 52.84 15,500
Jul 27, 2023 54.52 54.55 53.39 53.39 52.98 87,200
Jul 26, 2023 53.99 54.60 53.99 54.52 54.10 21,400
Jul 25, 2023 54.25 54.37 54.04 54.04 53.63 55,000
Jul 24, 2023 54.13 54.56 54.13 54.41 53.99 34,800
Jul 21, 2023 54.71 55.15 54.62 55.12 54.70 269,200
Jul 20, 2023 54.28 54.55 54.28 54.37 53.95 478,900
Jul 19, 2023 54.75 54.92 54.67 54.90 54.48 342,800
Jul 18, 2023 54.58 54.95 54.57 54.69 54.27 42,000
Jul 17, 2023 54.44 54.44 54.15 54.40 53.98 36,500
Jul 14, 2023 54.70 54.80 54.48 54.62 54.20 42,800
Jul 13, 2023 53.68 53.86 53.53 53.86 53.45 24,600
Jul 12, 2023 52.11 52.92 52.11 52.91 52.51 25,000
Jul 11, 2023 51.88 51.88 51.53 51.78 51.38 47,100
Jul 10, 2023 52.07 52.07 51.56 51.72 51.32 52,400
Jul 7, 2023 51.66 52.00 51.56 51.85 51.45 30,300
Jul 6, 2023 51.25 51.43 50.88 51.43 51.04 49,000
Jul 5, 2023 52.06 52.10 51.57 51.80 51.40 57,900
Jul 3, 2023 52.34 52.53 52.34 52.49 52.09 216,900
Jun 30, 2023 51.39 51.56 51.33 51.48 51.09 287,300
Jun 29, 2023 50.76 50.85 50.63 50.69 50.30 31,800
Jun 28, 2023 50.81 50.81 50.50 50.65 50.26 583,800
Jun 27, 2023 50.80 51.03 50.69 51.02 50.63 40,900
Jun 26, 2023 51.22 51.39 51.15 51.34 50.95 42,100
Jun 23, 2023 52.08 52.15 51.92 51.98 51.58 28,000
Jun 22, 2023 52.27 52.43 52.08 52.21 51.81 59,700
Jun 21, 2023 51.17 51.78 51.17 51.68 51.28 46,900
Jun 20, 2023 51.36 51.53 51.15 51.53 51.14 146,000
Jun 16, 2023 52.33 52.39 52.08 52.19 51.79 215,100
Jun 15, 2023 51.35 52.01 51.35 52.01 51.61 68,200
Jun 14, 2023 50.77 51.15 50.62 50.88 50.49 79,100
Jun 13, 2023 50.47 50.92 50.37 50.76 50.37 116,600
Jun 12, 2023 50.33 50.45 50.00 50.32 49.94 334,700
Jun 9, 2023 50.14 50.25 50.01 50.05 49.67 107,600
Jun 8, 2023 50.60 50.81 50.55 50.78 50.39 128,000
Jun 7, 2023 51.15 51.34 50.84 51.01 50.62 40,800
Jun 6, 2023 50.73 51.17 50.73 51.05 50.66 40,900
Jun 5, 2023 50.58 50.98 50.58 50.75 50.36 85,000
Jun 2, 2023 50.86 50.86 50.53 50.60 50.21 144,200
Jun 1, 2023 50.46 51.01 50.46 50.86 50.47 124,400
May 31, 2023 50.24 50.64 50.07 50.54 50.15 237,500
May 30, 2023 52.36 52.36 50.60 50.71 50.32 207,400
May 26, 2023 53.48 53.58 53.28 53.42 53.01 26,300
May 25, 2023 53.34 53.55 53.21 53.48 53.07 18,900
May 24, 2023 53.84 54.15 53.79 54.15 53.74 16,300
May 23, 2023 54.57 54.82 54.53 54.55 54.13 20,000
May 22, 2023 55.26 55.26 54.91 55.03 54.61 44,900
May 19, 2023 54.69 54.92 54.58 54.67 54.25 27,000
May 18, 2023 54.89 54.98 54.51 54.66 54.24 50,800
May 17, 2023 55.87 55.88 54.88 55.30 54.88 66,400
May 16, 2023 56.87 56.93 56.65 56.70 56.27 16,900
May 15, 2023 57.09 57.18 56.97 57.10 56.66 14,600
May 12, 2023 56.25 56.44 56.11 56.17 55.74 41,200
May 11, 2023 56.43 56.88 56.22 56.75 56.32 32,700
May 10, 2023 56.28 56.52 56.04 56.42 55.99 266,800
May 9, 2023 56.83 56.83 56.60 56.72 56.29 60,500
May 8, 2023 58.15 58.23 57.77 57.88 57.44 38,200
May 5, 2023 57.27 57.76 57.13 57.60 57.16 145,500
May 4, 2023 58.02 58.18 57.79 58.13 57.69 57,600
May 3, 2023 57.81 58.00 57.61 57.65 57.21 44,300
May 2, 2023 56.88 57.25 56.81 57.24 56.80 27,200
May 1, 2023 57.61 57.89 56.99 57.11 56.67 18,900
Apr 28, 2023 57.22 57.50 57.13 57.47 57.03 17,500
Apr 27, 2023 57.05 57.65 57.05 57.55 57.11 213,800
Apr 26, 2023 57.75 57.87 57.30 57.32 56.88 96,300
Apr 25, 2023 56.88 57.50 56.88 57.14 56.70 28,300

Related Tickers

CABGY Carlsberg A/S
27.17
+1.34%
 
KNBWY Kirin Holdings Company, Limited
14.60
-1.28%
 
HKHHF Heineken Holding N.V.
80.53
0.00%
 
STBFY Suntory Beverage & Food Limited
16.47
-2.60%
 
CCU Compañía Cervecerías Unidas S.A.
11.94
+0.34%
 
STBFF Suntory Beverage & Food Limited
32.50
0.00%
 
BRBMF Big Rock Brewery Inc.
0.9201
0.00%
 
TSI.AX Top Shelf International Holdings Ltd
0.2000
+8.11%
 
MCL.AX Mighty Craft Limited
0.0150
0.00%
 
HKHHY Heineken Holding N.V.
41.21
+1.85%