HEIA Heineken N.V.
Stock · Amsterdam · Netherlands · Consumer Defensive · NL0000009165
NowoTrade is an independent information site. It is not affiliated with, endorsed by or sponsored by Heineken N.V., and has no access to any account you may have with it. The name and the logo belong to their owners.
Price history
Daily prices in EUR.
Updated 06 Nov 2026 17:12. Information, not advice.
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| 02 Dec 2024 – 06 Dec 2024 | 70.12 | 70.96 | 68.12 | 69.32 | -1.06% | 3,674,426 | |
| 25 Nov 2024 – 29 Nov 2024 | 70.92 | 71.42 | 68.88 | 70.06 | -0.82% | 4,129,574 | |
| 18 Nov 2024 – 22 Nov 2024 | 71.62 | 72.06 | 69.48 | 70.64 | -0.98% | 4,929,294 | |
| 11 Nov 2024 – 15 Nov 2024 | 72.94 | 73.26 | 70.96 | 71.34 | -1.71% | 3,325,745 | |
| 04 Nov 2024 – 08 Nov 2024 | 75.22 | 75.48 | 71.82 | 72.58 | -3.64% | 2,775,284 | |
| 28 Oct 2024 – 01 Nov 2024 | 80.04 | 80.20 | 75.16 | 75.32 | -5.40% | 3,287,742 | |
| 21 Oct 2024 – 25 Oct 2024 | 78.38 | 80.96 | 76.80 | 79.62 | +1.66% | 3,583,142 | |
| 14 Oct 2024 – 18 Oct 2024 | 77.02 | 78.70 | 76.68 | 78.32 | +1.45% | 3,472,797 | |
| 07 Oct 2024 – 11 Oct 2024 | 78.44 | 79.02 | 76.56 | 77.20 | -1.33% | 2,781,406 | |
| 30 Sep 2024 – 04 Oct 2024 | 80.96 | 80.98 | 77.44 | 78.24 | -3.26% | 3,714,074 | |
| 23 Sep 2024 – 27 Sep 2024 | 79.26 | 80.88 | 76.90 | 80.88 | +2.04% | 4,303,384 | |
| 16 Sep 2024 – 20 Sep 2024 | 82.48 | 82.60 | 79.16 | 79.26 | -3.95% | 3,006,300 | |
| 09 Sep 2024 – 13 Sep 2024 | 81.18 | 83.86 | 81.06 | 82.52 | +1.78% | 2,345,152 | |
| 02 Sep 2024 – 06 Sep 2024 | 81.24 | 83.12 | 80.64 | 81.08 | -0.47% | 2,401,487 | |
| 26 Aug 2024 – 30 Aug 2024 | 79.82 | 82.62 | 79.80 | 81.46 | +2.08% | 2,613,368 | |
| 19 Aug 2024 – 23 Aug 2024 | 79.76 | 80.62 | 79.22 | 79.80 | +0.15% | 1,981,861 | |
| 12 Aug 2024 – 16 Aug 2024 | 80.00 | 80.28 | 79.02 | 79.68 | -0.05% | 1,875,703 | |
| 05 Aug 2024 – 09 Aug 2024 | 80.70 | 81.02 | 78.82 | 79.72 | -2.04% | 3,956,442 | |
| 29 Jul 2024 – 02 Aug 2024 | 85.56 | 86.18 | 80.88 | 81.38 | -10.28% | 5,533,198 | 0.6900 |
| 22 Jul 2024 – 26 Jul 2024 | 89.92 | 91.10 | 88.72 | 90.70 | +1.43% | 2,229,510 | |
| 15 Jul 2024 – 19 Jul 2024 | 89.34 | 90.82 | 88.26 | 89.42 | +0.09% | 2,753,099 | |
| 08 Jul 2024 – 12 Jul 2024 | 90.04 | 90.24 | 88.28 | 89.34 | -0.40% | 3,093,316 | |
| 01 Jul 2024 – 05 Jul 2024 | 90.80 | 91.12 | 88.94 | 89.70 | -0.66% | 2,462,897 | |
| 24 Jun 2024 – 28 Jun 2024 | 92.94 | 94.58 | 90.10 | 90.30 | -2.84% | 3,020,283 | |
| 17 Jun 2024 – 21 Jun 2024 | 94.88 | 94.96 | 91.70 | 92.94 | -2.00% | 3,743,069 |
Prices in EUR, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
Key data
- Previous close
- 84.02 EUR
- Market cap
- 46.7B
- Dividend yield
- 2.30%
- 5-year average yield
- 1.90%
- Payout ratio
- 46%
- Last dividend
- 0.7600 EUR · 07 Aug 2026
- Exchange
- Amsterdam
- Country
- Netherlands
- Sector
- Consumer Defensive
- Industry
- Beverages - Brewers
- Currency
- EUR
Dividends
| Ex-dividend date | Per share |
|---|---|
| 07 Aug 2026 | 0.7600 EUR |
| 30 Jul 2025 | 0.7400 EUR |
| 23 Apr 2025 | 1.1700 EUR |
| 31 Jul 2024 | 0.6900 EUR |
| 29 Apr 2024 | 1.0400 EUR |
| 02 Aug 2023 | 0.6900 EUR |
| 24 Apr 2023 | 1.2300 EUR |
| 03 Aug 2022 | 0.5000 EUR |
| 25 Apr 2022 | 0.9600 EUR |
| 04 Aug 2021 | 0.2800 EUR |
| 26 Apr 2021 | 0.7000 EUR |
| 27 Apr 2020 | 1.0400 EUR |
Follow HEIA and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.