Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

OTC Markets OTCQX - Delayed Quote USD

Heineken N.V. (HEINY)

Compare

43.34

+0.15

+(0.35%)

At close: March 5 at 3:58:40 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 5, 2025	43.28	43.37	42.98	43.33	43.33	212,100
Mar 4, 2025	42.51	43.67	42.51	43.25	43.25	93,500
Mar 3, 2025	42.22	42.68	41.97	42.26	42.26	100,500
Feb 28, 2025	42.36	42.37	41.91	42.22	42.22	157,500
Feb 27, 2025	42.04	42.31	41.84	41.89	41.89	171,900
Feb 26, 2025	43.15	43.37	42.72	42.80	42.80	169,500
Feb 25, 2025	42.12	42.53	42.12	42.44	42.44	191,500
Feb 24, 2025	41.07	42.09	41.07	41.85	41.85	114,100
Feb 21, 2025	40.78	41.05	40.68	40.95	40.95	214,000
Feb 20, 2025	40.53	40.75	40.32	40.73	40.73	94,600
Feb 19, 2025	40.57	40.91	40.54	40.74	40.74	163,100
Feb 18, 2025	40.91	41.20	40.86	41.08	41.08	231,000
Feb 14, 2025	41.76	42.01	41.57	41.62	41.62	103,100
Feb 13, 2025	41.15	41.54	41.05	41.54	41.54	167,100
Feb 12, 2025	39.94	40.58	39.73	40.53	40.53	176,800
Feb 11, 2025	35.28	35.34	35.01	35.21	35.21	64,200
Feb 10, 2025	35.29	35.36	35.21	35.28	35.28	158,800
Feb 7, 2025	35.25	35.35	34.93	34.93	34.93	126,300
Feb 6, 2025	34.78	34.90	34.69	34.81	34.81	176,600
Feb 5, 2025	33.94	34.00	33.67	33.78	33.78	150,200
Feb 4, 2025	34.12	34.12	33.86	33.92	33.92	137,900
Feb 3, 2025	33.55	34.26	33.48	34.09	34.09	210,000
Jan 31, 2025	34.90	35.14	34.69	34.71	34.71	176,700
Jan 30, 2025	35.20	35.35	35.06	35.21	35.21	183,200
Jan 29, 2025	35.28	35.28	34.85	35.00	35.00	160,400
Jan 28, 2025	35.68	35.68	35.21	35.38	35.38	166,900
Jan 27, 2025	35.62	35.62	35.13	35.44	35.44	391,800
Jan 24, 2025	34.71	34.96	34.62	34.75	34.75	130,600
Jan 23, 2025	34.40	34.63	34.07	34.31	34.31	211,000
Jan 22, 2025	34.32	34.38	34.21	34.21	34.21	597,900
Jan 21, 2025	34.42	34.54	34.13	34.54	34.54	631,100
Jan 17, 2025	34.28	34.30	33.95	34.05	34.05	300,800
Jan 16, 2025	33.50	33.86	33.33	33.76	33.76	988,900
Jan 15, 2025	33.05	33.54	32.87	33.04	33.04	141,500
Jan 14, 2025	33.38	33.38	32.95	33.13	33.13	423,200
Jan 13, 2025	33.05	33.17	32.77	33.16	33.16	421,600
Jan 10, 2025	34.27	34.27	33.18	33.20	33.20	287,000
Jan 8, 2025	34.77	34.98	34.58	34.81	34.81	171,700
Jan 7, 2025	35.58	35.73	35.38	35.51	35.51	627,800
Jan 6, 2025	34.85	35.79	34.78	35.31	35.31	568,500
Jan 3, 2025	34.96	35.01	34.73	34.86	34.86	224,900
Jan 2, 2025	35.48	35.55	35.18	35.27	35.27	173,200
Dec 31, 2024	35.21	35.65	35.16	35.38	35.38	145,100
Dec 30, 2024	35.62	35.64	35.25	35.47	35.47	387,700
Dec 27, 2024	35.68	36.04	35.68	36.04	36.04	382,100
Dec 26, 2024	35.45	35.84	35.45	35.69	35.69	298,600
Dec 24, 2024	35.00	35.79	34.83	35.59	35.59	149,700
Dec 23, 2024	35.23	35.60	35.23	35.55	35.55	310,100
Dec 20, 2024	35.48	35.73	35.35	35.53	35.53	273,600
Dec 19, 2024	35.71	35.98	35.60	35.67	35.67	387,700
Dec 18, 2024	36.56	36.63	35.71	35.80	35.80	234,300
Dec 17, 2024	36.54	36.71	36.45	36.55	36.55	300,100
Dec 16, 2024	36.53	36.96	36.53	36.74	36.74	977,400
Dec 13, 2024	36.75	37.00	36.69	36.87	36.87	338,900
Dec 12, 2024	36.74	36.90	36.54	36.59	36.59	270,000
Dec 11, 2024	36.36	36.60	36.27	36.38	36.38	207,500
Dec 10, 2024	36.86	36.93	36.61	36.74	36.74	236,600
Dec 9, 2024	36.46	36.97	36.46	36.72	36.72	350,100
Dec 6, 2024	36.86	36.94	36.44	36.61	36.61	259,500
Dec 5, 2024	36.39	36.39	35.96	36.03	36.03	274,300
Dec 4, 2024	36.26	36.32	36.00	36.13	36.13	143,700
Dec 3, 2024	37.00	37.04	36.56	36.84	36.84	307,000
Dec 2, 2024	37.13	37.25	36.78	37.22	37.22	296,900
Nov 29, 2024	36.65	37.15	36.65	37.15	37.15	126,800
Nov 27, 2024	36.81	37.21	36.81	37.02	37.02	378,900
Nov 26, 2024	37.13	37.13	36.45	36.49	36.49	495,800
Nov 25, 2024	37.55	37.55	37.07	37.24	37.24	236,500
Nov 22, 2024	36.67	36.98	36.67	36.91	36.91	242,500
Nov 21, 2024	36.63	36.91	36.62	36.73	36.73	337,500
Nov 20, 2024	37.04	37.26	36.65	37.13	37.13	181,500
Nov 19, 2024	37.50	37.85	37.26	37.70	37.70	316,500
Nov 18, 2024	37.58	38.18	37.58	38.05	38.05	526,600
Nov 15, 2024	37.55	37.95	37.52	37.60	37.60	411,300
Nov 14, 2024	38.31	38.31	37.64	37.66	37.66	223,100
Nov 13, 2024	37.88	37.98	37.66	37.98	37.98	220,000
Nov 12, 2024	38.43	38.49	38.09	38.38	38.38	354,700
Nov 11, 2024	38.95	38.95	38.56	38.76	38.76	278,900
Nov 8, 2024	38.85	39.05	38.69	38.95	38.95	161,700
Nov 7, 2024	39.51	39.51	39.13	39.30	39.30	218,400
Nov 6, 2024	38.83	38.83	38.54	38.77	38.77	86,400
Nov 5, 2024	40.38	40.59	40.33	40.39	40.39	275,200
Nov 4, 2024	40.62	40.74	40.41	40.44	40.44	209,000
Nov 1, 2024	41.19	41.19	40.69	40.75	40.75	87,000
Oct 31, 2024	41.22	41.22	40.74	40.92	40.92	160,900
Oct 30, 2024	41.34	41.56	41.30	41.39	41.39	114,500
Oct 29, 2024	42.74	42.87	42.20	42.27	42.27	74,400
Oct 28, 2024	42.85	43.21	42.85	42.94	42.94	136,300
Oct 25, 2024	42.93	43.04	42.82	42.85	42.85	62,100
Oct 24, 2024	43.21	43.28	42.82	42.90	42.90	172,800
Oct 23, 2024	42.42	42.59	42.39	42.48	42.48	78,200
Oct 22, 2024	41.63	41.84	41.49	41.51	41.51	86,500
Oct 21, 2024	42.22	42.28	41.79	41.88	41.88	96,500
Oct 18, 2024	42.46	42.56	42.41	42.52	42.52	68,200
Oct 17, 2024	42.42	42.47	42.15	42.20	42.20	332,500
Oct 16, 2024	42.11	42.37	41.94	42.10	42.10	147,700
Oct 15, 2024	42.10	42.68	42.10	42.23	42.23	211,100
Oct 14, 2024	42.00	42.25	41.94	42.25	42.25	170,900
Oct 11, 2024	42.10	42.30	42.05	42.30	42.30	129,400
Oct 10, 2024	42.32	42.32	41.81	41.97	41.97	148,900
Oct 9, 2024	42.77	42.77	42.32	42.58	42.58	50,700
Oct 8, 2024	42.83	42.83	42.23	42.43	42.43	95,200
Oct 7, 2024	43.25	43.40	43.10	43.29	43.29	116,300
Oct 4, 2024	42.56	43.17	42.56	43.07	43.07	131,600
Oct 3, 2024	43.50	43.50	43.21	43.45	43.45	184,400
Oct 2, 2024	43.52	43.77	43.38	43.66	43.66	170,200
Oct 1, 2024	43.69	43.86	43.44	43.62	43.62	105,400
Sep 30, 2024	44.72	44.72	44.28	44.52	44.52	204,200
Sep 27, 2024	44.81	45.25	44.81	45.03	45.03	244,200
Sep 26, 2024	44.05	44.33	44.04	44.33	44.33	240,500
Sep 25, 2024	43.49	43.50	43.00	43.09	43.09	62,000
Sep 24, 2024	43.48	43.69	43.33	43.45	43.45	198,500
Sep 23, 2024	43.79	43.95	43.45	43.47	43.47	260,900
Sep 20, 2024	44.45	44.45	44.01	44.25	44.25	45,100
Sep 19, 2024	45.04	45.32	44.99	45.31	45.31	45,300
Sep 18, 2024	45.16	45.19	44.65	44.79	44.79	48,900
Sep 17, 2024	45.42	45.47	45.17	45.19	45.19	104,300
Sep 16, 2024	45.65	45.81	45.56	45.77	45.77	149,600
Sep 13, 2024	45.87	46.06	45.36	45.69	45.69	47,100
Sep 12, 2024	45.80	46.09	45.76	46.07	46.07	91,900
Sep 11, 2024	45.41	45.55	45.10	45.49	45.49	187,900
Sep 10, 2024	45.25	45.26	44.97	45.09	45.09	103,500
Sep 9, 2024	45.23	45.31	45.05	45.19	45.19	530,100
Sep 6, 2024	45.59	45.59	44.88	44.94	44.94	122,400
Sep 5, 2024	45.40	45.78	45.40	45.73	45.73	201,000
Sep 4, 2024	44.74	45.17	44.74	45.05	45.05	138,800
Sep 3, 2024	44.82	44.92	44.72	44.87	44.87	130,200
Aug 30, 2024	45.14	45.32	44.87	45.03	45.03	231,900
Aug 29, 2024	45.32	45.42	45.18	45.21	45.21	719,100
Aug 28, 2024	45.40	45.48	45.22	45.25	45.25	106,900
Aug 27, 2024	45.38	45.56	45.31	45.46	45.46	129,100
Aug 26, 2024	44.79	45.10	44.79	44.87	44.87	112,600
Aug 23, 2024	44.45	44.79	44.38	44.73	44.73	92,900
Aug 22, 2024	44.57	44.61	44.14	44.34	44.34	211,200
Aug 21, 2024	44.49	44.99	44.34	44.94	44.94	287,400
Aug 20, 2024	44.08	44.21	43.83	43.95	43.95	238,800
Aug 19, 2024	43.93	44.17	43.93	44.03	44.03	233,500
Aug 16, 2024	43.65	43.95	43.60	43.81	43.81	58,600
Aug 15, 2024	43.86	43.95	43.68	43.73	43.73	172,000
Aug 14, 2024	43.80	43.99	43.80	43.84	43.84	64,600
Aug 13, 2024	43.43	43.81	43.36	43.73	43.73	77,100
Aug 12, 2024	43.49	43.52	43.18	43.22	43.22	182,600
Aug 9, 2024	43.65	43.70	43.33	43.49	43.49	139,500
Aug 8, 2024	0.37 Dividend
Aug 8, 2024	44.35	44.35	43.78	43.96	43.96	391,900
Aug 7, 2024	44.02	44.46	43.84	43.87	43.50	188,600
Aug 6, 2024	44.42	44.42	43.67	43.69	43.32	174,600
Aug 5, 2024	43.43	44.48	43.43	44.07	43.69	178,600
Aug 2, 2024	45.06	45.49	44.51	44.77	44.39	78,200
Aug 1, 2024	44.31	44.67	44.00	44.32	43.94	99,400
Jul 31, 2024	44.60	44.83	44.43	44.76	44.38	142,800
Jul 30, 2024	45.00	46.15	44.10	44.13	43.75	144,700
Jul 29, 2024	44.43	44.84	44.00	44.25	43.87	109,100
Jul 26, 2024	49.01	49.37	49.01	49.16	48.74	50,600
Jul 25, 2024	48.52	48.74	48.33	48.47	48.06	102,700
Jul 24, 2024	48.37	48.54	48.10	48.10	47.69	24,900
Jul 23, 2024	48.61	48.83	48.44	48.58	48.17	94,500
Jul 22, 2024	49.09	49.14	48.85	49.14	48.72	53,300
Jul 19, 2024	48.78	48.82	48.50	48.52	48.11	126,400
Jul 18, 2024	49.26	49.31	48.63	48.68	48.26	167,700
Jul 17, 2024	48.86	49.27	48.77	48.77	48.35	259,600
Jul 16, 2024	48.18	48.35	48.10	48.31	47.90	60,700
Jul 15, 2024	48.50	48.64	48.33	48.45	48.04	105,500
Jul 12, 2024	48.42	48.73	48.42	48.63	48.22	81,500
Jul 11, 2024	48.81	48.92	48.47	48.53	48.12	32,900
Jul 10, 2024	48.04	48.41	48.01	48.30	47.89	27,900
Jul 9, 2024	47.96	48.11	47.87	48.10	47.69	60,700
Jul 8, 2024	48.41	48.43	47.88	47.89	47.48	37,600
Jul 5, 2024	48.84	48.85	48.45	48.72	48.30	40,100
Jul 3, 2024	48.59	48.77	48.40	48.48	48.07	28,200
Jul 2, 2024	48.12	48.40	48.04	48.30	47.89	63,500
Jul 1, 2024	48.56	48.64	48.00	48.21	47.80	228,200
Jun 28, 2024	48.46	48.50	48.20	48.32	47.91	56,600
Jun 27, 2024	49.10	49.18	48.86	49.06	48.64	64,000
Jun 26, 2024	49.57	50.00	49.57	49.83	49.41	49,700
Jun 25, 2024	49.93	50.13	49.86	50.07	49.64	72,100
Jun 24, 2024	49.61	49.86	49.38	49.46	49.04	139,700
Jun 21, 2024	49.65	49.87	49.49	49.55	49.13	147,500
Jun 20, 2024	50.08	50.34	49.93	50.01	49.58	213,700
Jun 18, 2024	49.86	49.91	49.48	49.62	49.20	126,000
Jun 17, 2024	50.32	50.55	50.26	50.41	49.98	48,300
Jun 14, 2024	50.67	50.84	50.20	50.62	50.19	32,900
Jun 13, 2024	51.20	51.20	50.65	50.86	50.43	31,800
Jun 12, 2024	51.70	51.92	51.54	51.62	51.18	28,400
Jun 11, 2024	50.45	50.78	50.25	50.67	50.24	58,200
Jun 10, 2024	50.55	51.16	50.55	51.03	50.59	85,900
Jun 7, 2024	50.93	51.14	50.85	50.85	50.42	101,800
Jun 6, 2024	51.45	51.60	51.38	51.58	51.14	20,300
Jun 5, 2024	50.61	51.28	50.52	51.28	50.84	27,500
Jun 4, 2024	49.46	49.75	49.30	49.70	49.28	56,400
Jun 3, 2024	49.68	49.81	49.37	49.50	49.08	55,100
May 31, 2024	49.82	50.01	49.67	49.99	49.56	46,900
May 30, 2024	49.53	49.90	49.51	49.66	49.24	74,900
May 29, 2024	49.96	50.12	49.69	49.85	49.43	85,800
May 28, 2024	51.27	51.27	50.58	50.77	50.34	49,600
May 24, 2024	51.42	51.42	51.16	51.18	50.74	35,200
May 23, 2024	51.41	51.41	50.69	50.84	50.41	41,100
May 22, 2024	51.23	51.48	51.15	51.18	50.74	31,100
May 21, 2024	52.53	52.53	52.02	52.21	51.76	28,500
May 20, 2024	52.92	52.92	52.30	52.38	51.93	25,300
May 17, 2024	51.95	52.45	51.91	52.32	51.87	141,400
May 16, 2024	51.58	51.84	51.50	51.72	51.28	45,300
May 15, 2024	51.16	51.53	50.98	51.53	51.09	112,800
May 14, 2024	50.91	50.91	50.70	50.81	50.38	39,000
May 13, 2024	50.81	50.81	50.57	50.61	50.18	45,100
May 10, 2024	50.44	50.63	50.35	50.36	49.93	147,000
May 9, 2024	50.25	50.59	50.20	50.40	49.97	103,300
May 8, 2024	49.90	49.90	49.66	49.82	49.40	197,500
May 7, 2024	48.55	49.04	48.55	48.91	48.49	93,900
May 6, 2024	48.46	48.69	48.22	48.27	47.86	44,600
May 3, 2024	48.85	48.88	48.62	48.71	48.29	40,000
May 2, 2024	48.44	48.70	48.05	48.49	48.08	142,100
May 1, 2024	47.20	49.09	47.20	48.77	48.35	33,000
Apr 30, 2024	48.72	48.91	48.57	48.74	48.32	48,000
Apr 29, 2024	0.56 Dividend
Apr 29, 2024	48.94	49.11	48.87	49.08	48.66	56,500
Apr 26, 2024	49.08	49.46	48.71	49.11	48.14	42,700
Apr 25, 2024	49.08	49.96	49.08	49.80	48.82	63,000
Apr 24, 2024	49.15	49.71	49.08	49.64	48.66	62,600
Apr 23, 2024	48.64	49.03	48.43	49.03	48.06	51,500
Apr 22, 2024	48.42	48.90	48.17	48.72	47.76	75,700
Apr 19, 2024	47.81	48.00	47.62	47.73	46.79	71,700
Apr 18, 2024	46.86	47.47	46.86	47.16	46.23	201,800
Apr 17, 2024	46.49	46.69	46.20	46.58	45.66	66,400
Apr 16, 2024	46.10	46.41	46.04	46.36	45.44	196,100
Apr 15, 2024	46.85	46.89	46.19	46.26	45.35	305,000
Apr 12, 2024	46.87	47.06	46.59	46.71	45.79	176,600
Apr 11, 2024	47.40	47.49	47.08	47.37	46.43	67,500
Apr 10, 2024	47.41	47.45	47.14	47.38	46.44	48,600
Apr 9, 2024	47.81	47.93	47.60	47.88	46.93	69,900
Apr 8, 2024	47.20	47.47	47.10	47.31	46.37	68,400
Apr 5, 2024	47.17	47.36	47.00	47.26	46.33	50,900
Apr 4, 2024	48.03	48.08	47.48	47.58	46.64	63,300
Apr 3, 2024	47.69	47.90	47.64	47.74	46.80	81,000
Apr 2, 2024	47.97	48.05	47.85	48.05	47.10	110,000
Apr 1, 2024	47.34	48.75	47.34	48.21	47.26	72,400
Mar 28, 2024	48.57	48.59	48.12	48.33	47.37	48,600
Mar 27, 2024	48.39	48.75	48.39	48.75	47.79	67,900
Mar 26, 2024	47.89	48.35	47.89	47.94	46.99	86,800
Mar 25, 2024	46.93	47.00	46.81	46.99	46.06	79,300
Mar 22, 2024	46.62	46.87	46.52	46.82	45.89	89,600
Mar 21, 2024	45.93	46.02	45.75	45.81	44.90	83,000
Mar 20, 2024	45.77	46.12	45.63	46.10	45.19	140,700
Mar 19, 2024	45.72	46.12	45.66	45.94	45.03	80,900
Mar 18, 2024	46.20	46.20	45.78	45.81	44.90	105,600
Mar 15, 2024	46.56	46.84	46.36	46.46	45.54	217,400
Mar 14, 2024	47.57	47.57	46.58	46.77	45.85	209,300
Mar 13, 2024	47.44	47.82	47.44	47.68	46.74	188,700
Mar 12, 2024	47.19	47.37	47.15	47.29	46.36	47,600
Mar 11, 2024	47.24	47.29	46.97	47.24	46.31	80,100
Mar 8, 2024	47.60	47.69	47.26	47.28	46.35	78,900
Mar 7, 2024	47.11	47.61	47.03	47.47	46.53	114,800
Mar 6, 2024	47.05	47.28	46.86	46.87	45.94	88,200

KNBWY Kirin Holdings Company, Limited

13.95

+0.79%

CABGY Carlsberg A/S

26.13

+0.23%

CCU Compañía Cervecerías Unidas S.A.

14.57

+3.41%

HEIOa.XC

4H50.SG Heineken Holding N.V.

35.60

+3.49%

HEIO.VI Heineken Holding N.V.

70.50

-0.70%

AMNA.F Ambev S.A.

1.9400

-0.51%

TAP Molson Coors Beverage Company

59.30

-0.47%

HKHHY Heineken Holding N.V.

37.91

+0.26%

ABEV.BA Ambev S.A.

8,020.00

+7.08%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Heineken N.V. (HEINY)

Related Tickers