HEINEKEN - Price History
Monthly price history for HEIA.AS (HEINEKEN)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €90.38 | €90.38 |
| April 2024 | €91.30 | €91.30 |
| March 2024 | €88.32 | €89.34 |
| February 2024 | €84.45 | €85.42 |
| January 2024 | €92.24 | €93.30 |
| December 2023 | €90.89 | €91.94 |
| November 2023 | €82.94 | €83.90 |
| October 2023 | €83.78 | €84.74 |
| September 2023 | €82.51 | €83.46 |
| August 2023 | €88.80 | €89.82 |
| July 2023 | €87.44 | €89.14 |
| June 2023 | €92.39 | €94.18 |
| May 2023 | €92.68 | €94.48 |
| April 2023 | €102.07 | €104.05 |
| March 2023 | €96.01 | €99.06 |
| February 2023 | €93.53 | €96.50 |
| January 2023 | €88.72 | €91.54 |
| December 2022 | €85.18 | €87.88 |
| November 2022 | €85.56 | €88.28 |
| October 2022 | €82 | €84.60 |
| September 2022 | €87.10 | €89.86 |
| August 2022 | €86.98 | €89.74 |
| July 2022 | €92.65 | €96.10 |
| June 2022 | €83.87 | €87 |
| May 2022 | €90.45 | €93.82 |
| April 2022 | €90.04 | €93.40 |
| March 2022 | €82.63 | €86.58 |
| February 2022 | €86.25 | €90.38 |
| January 2022 | €90.68 | €95.02 |
| December 2021 | €94.35 | €98.86 |
| November 2021 | €83.92 | €87.94 |
| October 2021 | €91.44 | €95.82 |
| September 2021 | €86.08 | €90.20 |
| August 2021 | €88.47 | €92.70 |
| July 2021 | €93.45 | €98.20 |
| June 2021 | €97.26 | €102.20 |
| May 2021 | €92.90 | €97.62 |
| April 2021 | €91.77 | €96.44 |
| March 2021 | €82.78 | €87.62 |
| February 2021 | €77.18 | €81.70 |
| January 2021 | €81.19 | €85.94 |
| December 2020 | €86.18 | €91.22 |
| November 2020 | €83.63 | €88.52 |
| October 2020 | €71.99 | €76.20 |
| September 2020 | €71.69 | €75.88 |
| August 2020 | €73.27 | €77.56 |
| July 2020 | €77.70 | €82.24 |
| June 2020 | €77.52 | €82.06 |
| May 2020 | €77.92 | €82.48 |
| April 2020 | €73.33 | €77.62 |
| March 2020 | €70.96 | €76.16 |
| February 2020 | €84.06 | €90.22 |
| January 2020 | €91.60 | €98.32 |
| December 2019 | €88.44 | €94.92 |
| November 2019 | €87.62 | €94.04 |
| October 2019 | €85.21 | €91.46 |
| September 2019 | €92.39 | €99.16 |
| August 2019 | €90.15 | €96.76 |
| July 2019 | €90.48 | €97.12 |
| June 2019 | €90.83 | €98.14 |
| May 2019 | €87.02 | €94.02 |
| April 2019 | €89.07 | €96.24 |
| March 2019 | €86.16 | €94.08 |
| February 2019 | €81.14 | €88.60 |
| January 2019 | €71.78 | €78.38 |
| December 2018 | €70.70 | €77.20 |
| November 2018 | €74.02 | €80.82 |
| October 2018 | €72.90 | €79.60 |
| September 2018 | €73.96 | €80.76 |
| August 2018 | €77.97 | €85.14 |
| July 2018 | €78.72 | €86.54 |
| June 2018 | €78.24 | €86.02 |
| May 2018 | €77.90 | €85.64 |
| April 2018 | €79.41 | €87.30 |
| March 2018 | €78.57 | €87.30 |
| February 2018 | €76.99 | €85.54 |
| January 2018 | €81.51 | €90.56 |
| December 2017 | €78.24 | €86.93 |
| November 2017 | €77.03 | €85.59 |
| October 2017 | €75.30 | €83.66 |
| September 2017 | €75.29 | €83.65 |
| August 2017 | €79.32 | €88.13 |
| July 2017 | €78.86 | €88.17 |
| June 2017 | €76.15 | €85.13 |
| May 2017 | €78.42 | €87.67 |
| April 2017 | €73.21 | €81.85 |
| March 2017 | €70.66 | €79.80 |
| February 2017 | €68.98 | €77.90 |
| January 2017 | €61.30 | €69.23 |
| December 2016 | €63.10 | €71.26 |
| November 2016 | €62.62 | €70.72 |
| October 2016 | €66.46 | €75.05 |
| September 2016 | €69.34 | €78.31 |
| August 2016 | €70.93 | €80.10 |
| July 2016 | €74.29 | €84.44 |
| June 2016 | €72.82 | €82.77 |
| May 2016 | €73.44 | €83.47 |
| April 2016 | €72.01 | €81.85 |
| March 2016 | €69.34 | €79.65 |
| February 2016 | €64.56 | €74.16 |
| January 2016 | €69.66 | €80.02 |
| December 2015 | €68.57 | €78.77 |
| November 2015 | €73.27 | €84.16 |
| October 2015 | €72.36 | €83.12 |
| September 2015 | €62.89 | €72.24 |
| August 2015 | €61.37 | €70.50 |
| July 2015 | €62.09 | €71.74 |
| June 2015 | €58.92 | €68.07 |
| May 2015 | €61.75 | €71.34 |
| April 2015 | €60.90 | €70.36 |
| March 2015 | €60.86 | €71.03 |
| February 2015 | €59.84 | €69.84 |
| January 2015 | €56.79 | €66.28 |
| December 2014 | €50.51 | €58.95 |
| November 2014 | €54.19 | €63.25 |
| October 2014 | €51.05 | €59.59 |
| September 2014 | €50.76 | €59.24 |
| August 2014 | €49.61 | €57.90 |
| July 2014 | €44.75 | €52.56 |
| June 2014 | €44.64 | €52.43 |
| May 2014 | €44.02 | €51.71 |
| April 2014 | €42.57 | €50 |
| March 2014 | €42.55 | €50.52 |
| February 2014 | €41.26 | €48.99 |
| January 2014 | €38.12 | €45.26 |
| December 2013 | €41.34 | €49.08 |
| November 2013 | €42.14 | €50.03 |
| October 2013 | €42.87 | €50.90 |
| September 2013 | €44.13 | €52.39 |
| August 2013 | €43.76 | €51.95 |
| July 2013 | €44.17 | €52.80 |
| June 2013 | €40.95 | €48.95 |
| May 2013 | €45 | €53.79 |
| April 2013 | €44.86 | €53.62 |
| March 2013 | €48.68 | €58.80 |
| February 2013 | €47.35 | €57.19 |
| January 2013 | €42.88 | €51.79 |
| December 2012 | €41.78 | €50.47 |
| November 2012 | €41.98 | €50.71 |
| October 2012 | €39.38 | €47.56 |
| September 2012 | €38.40 | €46.39 |
| August 2012 | €36.49 | €44.08 |
| July 2012 | €36.20 | €44.06 |
| June 2012 | €33.81 | €41.14 |
| May 2012 | €31.68 | €38.54 |
| April 2012 | €33.95 | €41.32 |
| March 2012 | €33.82 | €41.68 |
| February 2012 | €32.16 | €39.63 |
| January 2012 | €28.67 | €35.32 |
| December 2011 | €29.03 | €35.77 |
| November 2011 | €28.29 | €34.86 |
| October 2011 | €28.50 | €35.11 |
| September 2011 | €27.22 | €33.54 |
| August 2011 | €28.28 | €34.84 |
| July 2011 | €33.20 | €41.28 |
| June 2011 | €33.35 | €41.47 |
| May 2011 | €33.63 | €41.82 |
| April 2011 | €32.50 | €40.42 |
| March 2011 | €30.63 | €38.56 |
| February 2011 | €29.68 | €37.36 |
| January 2011 | €29.21 | €36.76 |
| December 2010 | €29.15 | €36.69 |
| November 2010 | €28.35 | €35.69 |
| October 2010 | €28.93 | €36.42 |
| September 2010 | €30.22 | €38.04 |
| August 2010 | €28.07 | €35.34 |
| July 2010 | €27.39 | €34.73 |
| June 2010 | €27.50 | €34.87 |
| May 2010 | €27.65 | €35.06 |
| April 2010 | €27.74 | €35.18 |
| March 2010 | €29.68 | €38.05 |
| February 2010 | €28.13 | €36.07 |
| January 2010 | €27.82 | €35.68 |
| December 2009 | €25.94 | €33.26 |
| November 2009 | €24.43 | €31.32 |
| October 2009 | €23.49 | €30.12 |
| September 2009 | €24.57 | €31.50 |
| August 2009 | €22.96 | €29.44 |
| July 2009 | €21.66 | €28.01 |
| June 2009 | €20.45 | €26.44 |
| May 2009 | €19.47 | €25.18 |
| April 2009 | €17.46 | €22.58 |
| March 2009 | €16.28 | €21.40 |
| February 2009 | €16.18 | €21.27 |
| January 2009 | €17.53 | €23.05 |
| December 2008 | €16.66 | €21.90 |
| November 2008 | €16.47 | €21.65 |
| October 2008 | €20.03 | €26.33 |
| September 2008 | €21.56 | €28.34 |
| August 2008 | €24.37 | €32.04 |
| July 2008 | €22.56 | €29.93 |
| June 2008 | €24.44 | €32.42 |
| May 2008 | €28.48 | €37.77 |
| April 2008 | €28.19 | €37.39 |
| March 2008 | €27.40 | €36.79 |
| February 2008 | €27.84 | €37.39 |
| January 2008 | €28 | €37.60 |
| December 2007 | €32.93 | €44.22 |
| November 2007 | €33.42 | €44.88 |
| October 2007 | €35.97 | €48.30 |
| September 2007 | €34.27 | €46.02 |
| August 2007 | €34.62 | €46.48 |
| July 2007 | €34.56 | €46.66 |
| June 2007 | €32.21 | €43.49 |
| May 2007 | €32.07 | €43.30 |
| April 2007 | €29.14 | €39.34 |
| March 2007 | €28.68 | €39.16 |
| February 2007 | €27.28 | €37.25 |
| January 2007 | €28.47 | €38.87 |
| December 2006 | €26.39 | €36.03 |
| November 2006 | €26.95 | €36.80 |
| October 2006 | €26.01 | €35.51 |
| September 2006 | €26.42 | €36.07 |
| August 2006 | €26.40 | €36.21 |
| July 2006 | €26.84 | €36.81 |
| June 2006 | €24.17 | €33.15 |
| May 2006 | €22.74 | €31.19 |
| April 2006 | €23.41 | €32.11 |
| March 2006 | €22.66 | €31.32 |
| February 2006 | €22.86 | €31.60 |
| January 2006 | €20.95 | €28.95 |
| December 2005 | €19.38 | €26.78 |
| November 2005 | €18.83 | €26.02 |
| October 2005 | €19.12 | €26.43 |
| September 2005 | €19.33 | €26.71 |
| August 2005 | €18.84 | €26.19 |
| July 2005 | €18.88 | €26.25 |
| June 2005 | €18.37 | €25.54 |
| May 2005 | €18.53 | €25.76 |
| April 2005 | €17.68 | €24.58 |
| March 2005 | €19.05 | €26.73 |
| February 2005 | €18.37 | €25.78 |
| January 2005 | €18.72 | €26.26 |
| December 2004 | €17.48 | €24.53 |
| November 2004 | €16.96 | €23.80 |
| October 2004 | €17.56 | €24.64 |
| September 2004 | €17.28 | €24.24 |
| August 2004 | €17.59 | €24.84 |
| July 2004 | €18.43 | €26.03 |
| June 2004 | €19.12 | €27.01 |
| May 2004 | €19.32 | €27.28 |
| April 2004 | €19.80 | €35.20 |
| March 2004 | €18.34 | €32.60 |
| February 2004 | €19.24 | €34.20 |
| January 2004 | €17.48 | €31.07 |
| December 2003 | €16.98 | €30.19 |
| November 2003 | €17.50 | €31.10 |
| October 2003 | €17.27 | €30.70 |
| September 2003 | €17.55 | €31.19 |
| August 2003 | €19.49 | €34.81 |
| July 2003 | €18.05 | €32.24 |
| June 2003 | €17.30 | €30.90 |
| May 2003 | €17.10 | €30.55 |
| April 2003 | €18.63 | €33.27 |
| March 2003 | €18.90 | €33.99 |
| February 2003 | €18.43 | €33.15 |
| January 2003 | €18.65 | €33.55 |
| December 2002 | €20.68 | €37.20 |
| November 2002 | €21.11 | €37.97 |
| October 2002 | €22.55 | €40.57 |
| September 2002 | €22.08 | €39.71 |
| August 2002 | €22.96 | €41.46 |
| July 2002 | €23.12 | €41.75 |
| June 2002 | €24.61 | €44.44 |
| May 2002 | €25.48 | €46.02 |
| April 2002 | €27.69 | €50 |
| March 2002 | €25.74 | €46.70 |
| February 2002 | €25.95 | €47.09 |
| January 2002 | €24.64 | €44.70 |
| December 2001 | €23.47 | €42.59 |
| November 2001 | €22.87 | €41.50 |
| October 2001 | €22.51 | €40.85 |
| September 2001 | €22.94 | €41.62 |
| August 2001 | €25.34 | €46.15 |
| July 2001 | €24.77 | €45.11 |
| June 2001 | €26.16 | €47.63 |
| May 2001 | €26.22 | €47.75 |
| April 2001 | €25.55 | €58.45 |
| March 2001 | €25.92 | €59.30 |
| February 2001 | €26.25 | €60.05 |
| January 2001 | €26.75 | €61.20 |
| December 2000 | €28.17 | €64.45 |
| November 2000 | €27.12 | €62.05 |
| October 2000 | €27.97 | €64 |
| September 2000 | €27.54 | €63 |
| August 2000 | €24.93 | €57.20 |
| July 2000 | €26.89 | €61.70 |
| June 2000 | €27.78 | €63.75 |
| May 2000 | €23.99 | €55.05 |
| April 2000 | €26.58 | €61 |
| March 2000 | €24.24 | €55.85 |
| February 2000 | €22.76 | €52.45 |
| January 2000 | €23.02 | €53.05 |
| December 1999 | €21.02 | €48.42 |
| November 1999 | €20.83 | €48 |
| October 1999 | €21.05 | €48.49 |
| September 1999 | €20.27 | €46.70 |
| August 1999 | €20.43 | €47.20 |
| July 1999 | €21.90 | €50.60 |
| June 1999 | €21.49 | €49.65 |
| May 1999 | €22.68 | €52.40 |
| April 1999 | €20.56 | €47.50 |
| March 1999 | €20.13 | €46.70 |
| February 1999 | €20.52 | €47.60 |
| January 1999 | €20.48 | €47.50 |
| December 1998 | €22.11 | €51.28 |
| November 1998 | €19 | €44.06 |
| October 1998 | €19.47 | €45.15 |
| September 1998 | €17.80 | €41.29 |
| August 1998 | €17.04 | €39.66 |
| July 1998 | €17.78 | €41.38 |
| June 1998 | €15.58 | €36.26 |
| May 1998 | €15.07 | €35.08 |
| April 1998 | €11.70 | €212.64 |
| March 1998 | €11.81 | €215.09 |
| February 1998 | €9.47 | €172.35 |
| January 1998 | €8.84 | €161 |
| December 1997 | €8.80 | €160.18 |
| November 1997 | €8.39 | €152.70 |
| October 1997 | €7.87 | €143.30 |
| September 1997 | €8.70 | €158.42 |
| August 1997 | €7.95 | €145.44 |
| July 1997 | €7.89 | €144.30 |
| June 1997 | €8.31 | €152.02 |
| May 1997 | €8.07 | €147.52 |
| April 1997 | €8.10 | €148.16 |
| March 1997 | €8.07 | €148.57 |
| February 1997 | €8.30 | €152.74 |
| January 1997 | €7.15 | €131.60 |
| December 1996 | €7.54 | €138.77 |
| November 1996 | €7.63 | €140.44 |
| October 1996 | €7.90 | €145.44 |
| September 1996 | €7.71 | €141.81 |
| August 1996 | €9.06 | €167.54 |
| July 1996 | €9.14 | €168.99 |
| June 1996 | €9.36 | €173.07 |
| May 1996 | €9.51 | €175.75 |
| April 1996 | €8.80 | €162.73 |
| March 1996 | €8.70 | €161.77 |
| February 1996 | €7.74 | €143.85 |
| January 1996 | €7.24 | €134.55 |
| December 1995 | €6.95 | €129.19 |
| November 1995 | €6.93 | €128.78 |
| October 1995 | €6.84 | €127.06 |
| September 1995 | €6.30 | €117.08 |
| August 1995 | €6.04 | €112.90 |
| July 1995 | €5.96 | €111.40 |
| June 1995 | €5.69 | €106.41 |
| May 1995 | €5.46 | €102.10 |
| April 1995 | €5.38 | €100.51 |
| March 1995 | €4.02 | €118.66 |
| February 1995 | €3.94 | €116.35 |
| January 1995 | €3.90 | €115.12 |
| December 1994 | €4.02 | €118.80 |
| November 1994 | €3.90 | €115.30 |
| October 1994 | €3.78 | €111.86 |
| September 1994 | €3.64 | €107.68 |
| August 1994 | €3.68 | €109.54 |
| July 1994 | €3.49 | €103.92 |
| June 1994 | €3.29 | €97.79 |
| May 1994 | €3.44 | €102.33 |
| April 1994 | €3.61 | €107.36 |
| March 1994 | €3.37 | €101.19 |
| February 1994 | €3.51 | €105.28 |
| January 1994 | €3.56 | €106.68 |
| December 1993 | €3.26 | €97.74 |
| November 1993 | €3.02 | €90.66 |
| October 1993 | €3.05 | €91.48 |
| September 1993 | €2.73 | €81.95 |
| August 1993 | €2.81 | €85.08 |
| July 1993 | €2.58 | €78.05 |
| June 1993 | €2.74 | €82.95 |
| May 1993 | €2.73 | €82.41 |
| April 1993 | €2.81 | €84.86 |
| March 1993 | €2.89 | €88.17 |
| February 1993 | €2.76 | €84.27 |
| January 1993 | €2.45 | €74.96 |
| December 1992 | €2.56 | €78.05 |
| November 1992 | €2.58 | €78.96 |
| October 1992 | €2.50 | €76.46 |
| September 1992 | €2.52 | €77.14 |
| August 1992 | €2.52 | €77.64 |
| July 1992 | €2.48 | €76.42 |
| June 1992 | €2.46 | €75.87 |
| May 1992 | €2.47 | €76.01 |
| April 1992 | €2.37 | €73.06 |
| March 1992 | €2.21 | €85.58 |
| February 1992 | €1.98 | €76.64 |
| January 1992 | €1.99 | €76.96 |
| December 1991 | €1.84 | €71.02 |
| November 1991 | €1.82 | €70.56 |
| October 1991 | €1.81 | €70.15 |
| September 1991 | €1.82 | €70.34 |
| August 1991 | €1.76 | €68.84 |
| July 1991 | €1.76 | €68.98 |
| June 1991 | €1.80 | €70.20 |
| May 1991 | €1.87 | €73.20 |
| April 1991 | €1.80 | €70.29 |
| March 1991 | €1.74 | €68.98 |
| February 1991 | €1.66 | €65.80 |
| January 1991 | €1.52 | €60.22 |
| December 1990 | €1.56 | €61.85 |
| November 1990 | €1.47 | €58.22 |
| October 1990 | €1.43 | €56.59 |
| September 1990 | €1.34 | €52.87 |
| August 1990 | €1.33 | €53.18 |
| July 1990 | €1.48 | €59.54 |
| June 1990 | €1.40 | €56.27 |
| April 1990 | €1.34 | €53.77 |
HEIA.AS
Price: €90.38
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.15%
Payout Ratio: 25.43%
Payout Ratio Range:
Dividend Per Share: 1.04 EUR
Earnings Per Share: 4.09 EUR
P/E Ratio: 21.06
Exchange: AMS
Sector: Consumer Defensive
Industry: Beverages - Brewers
Volume: 438673
Market Capitalization: 49.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: 19.44%
DGR5: 20.05%
DGR10: 15.48%
DGR20: 25.97%