OTC:HKHHY | Historical Stock Price | HEINEKEN HOLDING N V

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-01-10 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$26.27$31.31$37.33$44.51$53.06$63.252013-01-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2019-12-31$48.75$55.06700
2019-12-30$49.10$55.451,900
2019-12-27$49.70$56.131,200
2019-12-26$48.75$55.061,000
2019-12-24$48.32$54.57400
2019-12-23$48.96$55.301,200
2019-12-20$48.33$54.581,300
2019-12-19$47.99$54.201,700
2019-12-18$47.97$54.18500
2019-12-17$48.47$54.744,000
2019-12-16$48.54$54.821,100
2019-12-13$47.64$53.80800
2019-12-12$47.99$54.212,500
2019-12-11$48.50$54.781,800
2019-12-10$48.65$54.952,600
2019-12-09$49.04$55.39700
2019-12-06$49.21$55.58800
2019-12-05$48.48$54.751,900
2019-12-04$48.19$54.422,000
2019-12-03$48.17$54.411,500
2019-12-02$48.18$54.412,100
2019-11-29$48.12$54.35900
2019-11-27$48.10$54.321,500
2019-11-26$48.30$54.553,500
2019-11-25$48.50$54.783,000
2019-11-22$47.96$54.163,100
2019-11-21$47.67$53.842,100
2019-11-20$48.26$54.50800
2019-11-19$48.36$54.613,700
2019-11-18$48.36$54.623,100
2019-11-15$47.74$53.921,500
2019-11-14$47.33$53.453,600
2019-11-13$47.50$53.651,500
2019-11-12$47.19$53.303,600
2019-11-11$47.08$53.174,300
2019-11-08$46.77$52.82900
2019-11-07$46.97$53.051,300
2019-11-06$47.38$53.511,100
2019-11-05$46.88$52.951,900
2019-11-04$47.69$53.861,000
2019-11-01$47.91$54.111,300
2019-10-31$47.82$54.012,000
2019-10-30$48.03$54.241,700
2019-10-29$47.15$53.254,200
2019-10-28$47.19$53.294,300
2019-10-25$47.92$54.122,000
2019-10-24$48.64$54.93800
2019-10-23$48.89$55.222,400
2019-10-22$50.22$56.7211,600
2019-10-21$50.03$56.50800
2019-10-18$50.56$57.104,800
2019-10-17$50.39$56.911,400
2019-10-16$49.50$55.911,400
2019-10-15$49.17$55.531,900
2019-10-14$49.88$56.331,900
2019-10-11$48.88$55.211,900
2019-10-10$49.07$55.4218,500
2019-10-09$49.36$55.7520,400
2019-10-08$49.39$55.782,500
2019-10-07$48.91$55.24700
2019-10-04$48.32$54.571,300
2019-10-03$48.30$54.551,900
2019-10-02$48.25$54.491,000
2019-10-01$49.54$55.951,700
2019-09-30$50.22$56.721,200
2019-09-27$49.73$56.16900
2019-09-26$49.99$56.461,000
2019-09-25$49.80$56.24700
2019-09-24$49.96$56.421,300
2019-09-23$49.74$56.18900
2019-09-20$49.83$56.281,000
2019-09-19$49.63$56.06700
2019-09-18$49.46$55.861,700
2019-09-17$50.39$56.911,600
2019-09-16$48.77$55.081,100
2019-09-13$50.22$56.72800
2019-09-12$49.85$56.30700
2019-09-11$49.56$55.978,400
2019-09-10$49.16$55.529,700
2019-09-09$49.89$56.351,300
2019-09-06$50.20$56.70800
2019-09-05$50.52$57.061,100
2019-09-04$51.08$57.693,000
2019-09-03$50.06$56.541,800
2019-08-30$49.50$55.911,800
2019-08-29$49.86$56.311,300
2019-08-28$49.19$55.563,000
2019-08-27$49.50$55.913,900
2019-08-26$49.08$55.431,100
2019-08-23$49.08$55.43700
2019-08-22$49.81$56.26800
2019-08-21$49.67$56.106,900
2019-08-20$49.18$55.543,900
2019-08-19$48.77$55.08700
2019-08-16$47.98$54.190
2019-08-15$47.98$54.193,500
2019-08-14$48.71$55.01700
2019-08-13$49.15$55.511,800
2019-08-12$49.72$56.15700
2019-08-09$50.11$56.591,100
2019-08-08$50.38$56.903,600
2019-08-07$49.75$56.193,100
2019-08-06$49.76$55.802,100
2019-08-05$50.14$56.223,400
2019-08-02$51.34$57.57800
2019-08-01$50.87$57.042,300
2019-07-31$51.60$57.863,800
2019-07-30$51.18$57.392,300
2019-07-29$51.48$57.73800
2019-07-26$53.64$60.154,200
2019-07-25$53.15$59.60300
2019-07-24$53.15$59.601,000
2019-07-23$53.06$59.50700
2019-07-22$53.27$59.73400
2019-07-19$52.95$59.37600
2019-07-18$53.27$59.73700
2019-07-17$52.76$59.164,000
2019-07-16$53.16$59.61900
2019-07-15$53.05$59.491,000
2019-07-12$53.42$59.90800
2019-07-11$53.12$59.561,100
2019-07-10$53.53$60.021,900
2019-07-09$53.42$59.902,500
2019-07-08$53.44$59.92700
2019-07-05$52.93$59.351,100
2019-07-03$52.83$59.240
2019-07-02$52.83$59.24300
2019-07-01$52.83$59.240
2019-06-28$52.83$59.241,800
2019-06-27$51.98$58.291,100
2019-06-26$52.09$58.41800
2019-06-25$52.89$59.311,100
2019-06-24$52.72$59.12700
2019-06-21$52.29$58.63800
2019-06-20$51.34$57.571,000
2019-06-19$50.86$57.031,100
2019-06-18$50.58$56.71800
2019-06-17$50.67$56.81600
2019-06-14$49.98$56.041,200
2019-06-13$51.25$57.472,400
2019-06-12$51.70$57.973,300
2019-06-11$51.86$58.151,500
2019-06-10$51.67$57.94500
2019-06-07$51.67$57.944,000
2019-06-06$50.82$56.99700
2019-06-05$50.41$56.531,800
2019-06-04$49.89$55.941,200
2019-06-03$49.60$55.62300
2019-05-31$49.60$55.622,000
2019-05-30$50.04$56.11600
2019-05-29$50.04$56.11600
2019-05-28$50.53$56.659,000
2019-05-24$51.71$57.98800
2019-05-23$50.97$57.151,400
2019-05-22$50.99$57.174,100
2019-05-21$50.83$57.002,200
2019-05-20$51.15$57.361,300
2019-05-17$51.65$57.921,800
2019-05-16$51.23$57.452,500
2019-05-15$51.08$57.283,300
2019-05-14$51.15$57.366,400
2019-05-13$50.84$57.011,900
2019-05-10$50.77$56.931,200
2019-05-09$51.14$57.352,300
2019-05-08$51.35$57.585,200
2019-05-07$50.85$57.023,100
2019-05-06$50.97$57.16700
2019-05-03$50.74$56.90300
2019-05-02$50.74$56.90500
2019-05-01$51.67$57.94700
2019-04-30$51.84$58.137,000
2019-04-29$51.30$57.522,900
2019-04-26$51.35$56.934,200
2019-04-25$50.25$55.726,000
2019-04-24$50.41$55.891,700
2019-04-23$50.20$55.663,400
2019-04-22$50.85$56.381,100
2019-04-18$50.47$55.964,200
2019-04-17$50.61$56.11216,800
2019-04-16$50.51$56.003,700
2019-04-15$50.85$56.38800
2019-04-12$50.51$56.01700
2019-04-11$50.51$56.007,600
2019-04-10$50.74$56.263,000
2019-04-09$50.56$56.061,400
2019-04-08$50.49$55.99700
2019-04-05$50.72$56.241,100
2019-04-04$50.81$56.341,200
2019-04-03$50.65$56.162,200
2019-04-02$50.38$55.873,300
2019-04-01$50.08$55.532,100
2019-03-29$50.57$56.071,300
2019-03-28$50.74$56.26700
2019-03-27$50.79$56.311,400
2019-03-26$50.28$55.741,100
2019-03-25$49.64$55.04600
2019-03-22$50.24$55.702,400
2019-03-21$50.49$55.981,100
2019-03-20$50.70$56.212,800
2019-03-19$50.31$55.78700
2019-03-18$50.29$55.75300
2019-03-15$50.29$55.751,800
2019-03-14$49.58$54.98400
2019-03-13$49.28$54.641,300
2019-03-12$49.15$54.503,300
2019-03-11$48.97$54.301,300
2019-03-08$48.88$54.201,500
2019-03-07$48.76$54.06500
2019-03-06$48.85$54.162,400
2019-03-05$48.79$54.091,400
2019-03-04$48.85$54.161,200
2019-03-01$49.39$54.76900
2019-02-28$48.47$53.742,300
2019-02-27$47.85$53.051,200
2019-02-26$48.18$53.421,700
2019-02-25$48.04$53.261,400
2019-02-22$48.12$53.35600
2019-02-21$47.99$53.20300
2019-02-20$47.90$53.112,600
2019-02-19$47.92$53.133,900
2019-02-15$47.51$52.671,000
2019-02-14$47.46$52.621,400
2019-02-13$46.62$51.692,700
2019-02-12$44.35$49.172,800
2019-02-11$43.90$48.671,600
2019-02-08$43.97$48.761,600
2019-02-07$43.74$48.50800
2019-02-06$44.54$49.381,100
2019-02-05$44.74$49.602,500
2019-02-04$43.95$48.731,200
2019-02-01$43.94$48.728,500
2019-01-31$43.49$48.216,500
2019-01-30$43.52$48.25600
2019-01-29$43.14$47.838,900
2019-01-28$42.15$46.736,100
2019-01-25$41.97$46.531,700
2019-01-24$41.96$46.522,700
2019-01-23$42.14$46.727,100
2019-01-22$41.90$46.464,800
2019-01-18$41.88$46.432,900
2019-01-17$41.92$46.485,500
2019-01-16$41.95$46.517,400
2019-01-15$42.35$46.955,400
2019-01-14$41.95$46.517,700
2019-01-11$43.26$47.973,600
2019-01-10$43.17$47.874,000
2019-01-09$42.86$47.526,400
2019-01-08$42.45$47.0716,000
2019-01-07$42.26$46.854,000
2019-01-04$42.65$47.291,400
2019-01-03$41.74$46.2711,800
2019-01-02$41.97$46.533,100