HEINEKEN ( HEIA.AS) - Price History
Monthly price history for HEIA.AS (HEINEKEN)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2025 | €78.92 | €78.92 |
| March 2025 | €75.38 | €75.38 |
| February 2025 | €81.20 | €81.20 |
| January 2025 | €67.10 | €67.10 |
| December 2024 | €68.70 | €68.70 |
| November 2024 | €70.06 | €70.06 |
| October 2024 | €75.50 | €75.50 |
| September 2024 | €79.64 | €79.64 |
| August 2024 | €81.46 | €81.46 |
| July 2024 | €82.02 | €82.02 |
| June 2024 | €89.54 | €90.30 |
| May 2024 | €91.11 | €91.88 |
| April 2024 | €90.53 | €91.30 |
| March 2024 | €87.58 | €89.34 |
| February 2024 | €83.74 | €85.42 |
| January 2024 | €91.46 | €93.30 |
| December 2023 | €90.13 | €91.94 |
| November 2023 | €82.25 | €83.90 |
| October 2023 | €83.07 | €84.74 |
| September 2023 | €81.82 | €83.46 |
| August 2023 | €88.05 | €89.82 |
| July 2023 | €86.71 | €89.14 |
| June 2023 | €91.61 | €94.18 |
| May 2023 | €91.90 | €94.48 |
| April 2023 | €101.21 | €104.05 |
| March 2023 | €95.20 | €99.06 |
| February 2023 | €92.74 | €96.50 |
| January 2023 | €87.98 | €91.54 |
| December 2022 | €84.46 | €87.88 |
| November 2022 | €84.84 | €88.28 |
| October 2022 | €81.31 | €84.60 |
| September 2022 | €86.36 | €89.86 |
| August 2022 | €86.25 | €89.74 |
| July 2022 | €91.87 | €96.10 |
| June 2022 | €83.17 | €87 |
| May 2022 | €89.69 | €93.82 |
| April 2022 | €89.29 | €93.40 |
| March 2022 | €81.93 | €86.58 |
| February 2022 | €85.53 | €90.38 |
| January 2022 | €89.92 | €95.02 |
| December 2021 | €93.55 | €98.86 |
| November 2021 | €83.22 | €87.94 |
| October 2021 | €90.68 | €95.82 |
| September 2021 | €85.36 | €90.20 |
| August 2021 | €87.72 | €92.70 |
| July 2021 | €92.66 | €98.20 |
| June 2021 | €96.44 | €102.20 |
| May 2021 | €92.12 | €97.62 |
| April 2021 | €91 | €96.44 |
| March 2021 | €82.08 | €87.62 |
| February 2021 | €76.54 | €81.70 |
| January 2021 | €80.51 | €85.94 |
| December 2020 | €85.45 | €91.22 |
| November 2020 | €82.92 | €88.52 |
| October 2020 | €71.38 | €76.20 |
| September 2020 | €71.08 | €75.88 |
| August 2020 | €72.66 | €77.56 |
| July 2020 | €77.04 | €82.24 |
| June 2020 | €76.87 | €82.06 |
| May 2020 | €77.27 | €82.48 |
| April 2020 | €72.71 | €77.62 |
| March 2020 | €70.36 | €76.16 |
| February 2020 | €83.35 | €90.22 |
| January 2020 | €90.83 | €98.32 |
| December 2019 | €87.69 | €94.92 |
| November 2019 | €86.88 | €94.04 |
| October 2019 | €84.50 | €91.46 |
| September 2019 | €91.61 | €99.16 |
| August 2019 | €89.39 | €96.76 |
| July 2019 | €89.72 | €97.12 |
| June 2019 | €90.07 | €98.14 |
| May 2019 | €86.29 | €94.02 |
| April 2019 | €88.32 | €96.24 |
| March 2019 | €85.44 | €94.08 |
| February 2019 | €80.46 | €88.60 |
| January 2019 | €71.18 | €78.38 |
| December 2018 | €70.11 | €77.20 |
| November 2018 | €73.40 | €80.82 |
| October 2018 | €72.29 | €79.60 |
| September 2018 | €73.34 | €80.76 |
| August 2018 | €77.32 | €85.14 |
| July 2018 | €78.05 | €86.54 |
| June 2018 | €77.58 | €86.02 |
| May 2018 | €77.24 | €85.64 |
| April 2018 | €78.74 | €87.30 |
| March 2018 | €77.91 | €87.30 |
| February 2018 | €76.34 | €85.54 |
| January 2018 | €80.82 | €90.56 |
| December 2017 | €77.58 | €86.93 |
| November 2017 | €76.39 | €85.59 |
| October 2017 | €74.66 | €83.66 |
| September 2017 | €74.65 | €83.65 |
| August 2017 | €78.65 | €88.13 |
| July 2017 | €78.20 | €88.17 |
| June 2017 | €75.50 | €85.13 |
| May 2017 | €77.76 | €87.67 |
| April 2017 | €72.60 | €81.85 |
| March 2017 | €70.07 | €79.80 |
| February 2017 | €68.40 | €77.90 |
| January 2017 | €60.79 | €69.23 |
| December 2016 | €62.57 | €71.26 |
| November 2016 | €62.10 | €70.72 |
| October 2016 | €65.90 | €75.05 |
| September 2016 | €68.76 | €78.31 |
| August 2016 | €70.33 | €80.10 |
| July 2016 | €73.66 | €84.44 |
| June 2016 | €72.21 | €82.77 |
| May 2016 | €72.82 | €83.47 |
| April 2016 | €71.40 | €81.85 |
| March 2016 | €68.76 | €79.65 |
| February 2016 | €64.02 | €74.16 |
| January 2016 | €69.08 | €80.02 |
| December 2015 | €68 | €78.77 |
| November 2015 | €72.65 | €84.16 |
| October 2015 | €71.75 | €83.12 |
| September 2015 | €62.36 | €72.24 |
| August 2015 | €60.86 | €70.50 |
| July 2015 | €61.57 | €71.74 |
| June 2015 | €58.42 | €68.07 |
| May 2015 | €61.23 | €71.34 |
| April 2015 | €60.39 | €70.36 |
| March 2015 | €60.34 | €71.03 |
| February 2015 | €59.33 | €69.84 |
| January 2015 | €56.31 | €66.28 |
| December 2014 | €50.08 | €58.95 |
| November 2014 | €53.73 | €63.25 |
| October 2014 | €50.62 | €59.59 |
| September 2014 | €50.33 | €59.24 |
| August 2014 | €49.19 | €57.90 |
| July 2014 | €44.37 | €52.56 |
| June 2014 | €44.26 | €52.43 |
| May 2014 | €43.65 | €51.71 |
| April 2014 | €42.21 | €50 |
| March 2014 | €42.20 | €50.52 |
| February 2014 | €40.92 | €48.99 |
| January 2014 | €37.80 | €45.26 |
| December 2013 | €40.99 | €49.08 |
| November 2013 | €41.79 | €50.03 |
| October 2013 | €42.51 | €50.90 |
| September 2013 | €43.76 | €52.39 |
| August 2013 | €43.39 | €51.95 |
| July 2013 | €43.80 | €52.80 |
| June 2013 | €40.61 | €48.95 |
| May 2013 | €44.62 | €53.79 |
| April 2013 | €44.48 | €53.62 |
| March 2013 | €48.27 | €58.80 |
| February 2013 | €46.95 | €57.19 |
| January 2013 | €42.51 | €51.79 |
| December 2012 | €41.43 | €50.47 |
| November 2012 | €41.63 | €50.71 |
| October 2012 | €39.05 | €47.56 |
| September 2012 | €38.08 | €46.39 |
| August 2012 | €36.18 | €44.08 |
| July 2012 | €35.90 | €44.06 |
| June 2012 | €33.53 | €41.14 |
| May 2012 | €31.41 | €38.54 |
| April 2012 | €33.67 | €41.32 |
| March 2012 | €33.54 | €41.68 |
| February 2012 | €31.90 | €39.63 |
| January 2012 | €28.43 | €35.32 |
| December 2011 | €28.79 | €35.77 |
| November 2011 | €28.05 | €34.86 |
| October 2011 | €28.26 | €35.11 |
| September 2011 | €26.99 | €33.54 |
| August 2011 | €28.04 | €34.84 |
| July 2011 | €32.92 | €41.28 |
| June 2011 | €33.07 | €41.47 |
| May 2011 | €33.35 | €41.82 |
| April 2011 | €32.23 | €40.42 |
| March 2011 | €30.37 | €38.56 |
| February 2011 | €29.43 | €37.36 |
| January 2011 | €28.96 | €36.76 |
| December 2010 | €28.90 | €36.69 |
| November 2010 | €28.11 | €35.69 |
| October 2010 | €28.69 | €36.42 |
| September 2010 | €29.96 | €38.04 |
| August 2010 | €27.84 | €35.34 |
| July 2010 | €27.16 | €34.73 |
| June 2010 | €27.26 | €34.87 |
| May 2010 | €27.41 | €35.06 |
| April 2010 | €27.51 | €35.18 |
| March 2010 | €29.43 | €38.05 |
| February 2010 | €27.90 | €36.07 |
| January 2010 | €27.59 | €35.68 |
| December 2009 | €25.73 | €33.26 |
| November 2009 | €24.22 | €31.32 |
| October 2009 | €23.29 | €30.12 |
| September 2009 | €24.36 | €31.50 |
| August 2009 | €22.77 | €29.44 |
| July 2009 | €21.48 | €28.01 |
| June 2009 | €20.28 | €26.44 |
| May 2009 | €19.31 | €25.18 |
| April 2009 | €17.32 | €22.58 |
| March 2009 | €16.14 | €21.40 |
| February 2009 | €16.04 | €21.27 |
| January 2009 | €17.38 | €23.05 |
| December 2008 | €16.52 | €21.90 |
| November 2008 | €16.33 | €21.65 |
| October 2008 | €19.86 | €26.33 |
| September 2008 | €21.38 | €28.34 |
| August 2008 | €24.16 | €32.04 |
| July 2008 | €22.38 | €29.93 |
| June 2008 | €24.24 | €32.42 |
| May 2008 | €28.24 | €37.77 |
| April 2008 | €27.95 | €37.39 |
| March 2008 | €27.17 | €36.79 |
| February 2008 | €27.61 | €37.39 |
| January 2008 | €27.77 | €37.60 |
| December 2007 | €32.66 | €44.22 |
| November 2007 | €33.14 | €44.88 |
| October 2007 | €35.67 | €48.30 |
| September 2007 | €33.98 | €46.02 |
| August 2007 | €34.32 | €46.48 |
| July 2007 | €34.27 | €46.66 |
| June 2007 | €31.94 | €43.49 |
| May 2007 | €31.80 | €43.30 |
| April 2007 | €28.89 | €39.34 |
| March 2007 | €28.44 | €39.16 |
| February 2007 | €27.05 | €37.25 |
| January 2007 | €28.23 | €38.87 |
| December 2006 | €26.17 | €36.03 |
| November 2006 | €26.72 | €36.80 |
| October 2006 | €25.79 | €35.51 |
| September 2006 | €26.20 | €36.07 |
| August 2006 | €26.18 | €36.21 |
| July 2006 | €26.61 | €36.81 |
| June 2006 | €23.97 | €33.15 |
| May 2006 | €22.55 | €31.19 |
| April 2006 | €23.22 | €32.11 |
| March 2006 | €22.47 | €31.32 |
| February 2006 | €22.67 | €31.60 |
| January 2006 | €20.77 | €28.95 |
| December 2005 | €19.21 | €26.78 |
| November 2005 | €18.67 | €26.02 |
| October 2005 | €18.96 | €26.43 |
| September 2005 | €19.16 | €26.71 |
| August 2005 | €18.68 | €26.19 |
| July 2005 | €18.72 | €26.25 |
| June 2005 | €18.22 | €25.54 |
| May 2005 | €18.37 | €25.76 |
| April 2005 | €17.53 | €24.58 |
| March 2005 | €18.89 | €26.73 |
| February 2005 | €18.22 | €25.78 |
| January 2005 | €18.56 | €26.26 |
| December 2004 | €17.34 | €24.53 |
| November 2004 | €16.82 | €23.80 |
| October 2004 | €17.41 | €24.64 |
| September 2004 | €17.13 | €24.24 |
| August 2004 | €17.44 | €24.84 |
| July 2004 | €18.28 | €26.03 |
| June 2004 | €18.96 | €27.01 |
| May 2004 | €19.15 | €27.28 |
| April 2004 | €19.64 | €35.20 |
| March 2004 | €18.18 | €32.60 |
| February 2004 | €19.08 | €34.20 |
| January 2004 | €17.33 | €31.07 |
| December 2003 | €16.84 | €30.19 |
| November 2003 | €17.35 | €31.10 |
| October 2003 | €17.12 | €30.70 |
| September 2003 | €17.40 | €31.19 |
| August 2003 | €19.32 | €34.81 |
| July 2003 | €17.90 | €32.24 |
| June 2003 | €17.15 | €30.90 |
| May 2003 | €16.96 | €30.55 |
| April 2003 | €18.47 | €33.27 |
| March 2003 | €18.74 | €33.99 |
| February 2003 | €18.27 | €33.15 |
| January 2003 | €18.49 | €33.55 |
| December 2002 | €20.51 | €37.20 |
| November 2002 | €20.93 | €37.97 |
| October 2002 | €22.36 | €40.57 |
| September 2002 | €21.89 | €39.71 |
| August 2002 | €22.77 | €41.46 |
| July 2002 | €22.93 | €41.75 |
| June 2002 | €24.40 | €44.44 |
| May 2002 | €25.27 | €46.02 |
| April 2002 | €27.46 | €50 |
| March 2002 | €25.52 | €46.70 |
| February 2002 | €25.73 | €47.09 |
| January 2002 | €24.43 | €44.70 |
| December 2001 | €23.28 | €42.59 |
| November 2001 | €22.68 | €41.50 |
| October 2001 | €22.32 | €40.85 |
| September 2001 | €22.74 | €41.62 |
| August 2001 | €25.13 | €46.15 |
| July 2001 | €24.56 | €45.11 |
| June 2001 | €25.94 | €47.63 |
| May 2001 | €26 | €47.75 |
| April 2001 | €25.33 | €58.45 |
| March 2001 | €25.70 | €59.30 |
| February 2001 | €26.02 | €60.05 |
| January 2001 | €26.52 | €61.20 |
| December 2000 | €27.93 | €64.45 |
| November 2000 | €26.89 | €62.05 |
| October 2000 | €27.74 | €64 |
| September 2000 | €27.30 | €63 |
| August 2000 | €24.72 | €57.20 |
| July 2000 | €26.66 | €61.70 |
| June 2000 | €27.55 | €63.75 |
| May 2000 | €23.79 | €55.05 |
| April 2000 | €26.36 | €61 |
| March 2000 | €24.04 | €55.85 |
| February 2000 | €22.57 | €52.45 |
| January 2000 | €22.83 | €53.05 |
| December 1999 | €20.84 | €48.42 |
| November 1999 | €20.66 | €48 |
| October 1999 | €20.87 | €48.49 |
| September 1999 | €20.10 | €46.70 |
| August 1999 | €20.26 | €47.20 |
| July 1999 | €21.72 | €50.60 |
| June 1999 | €21.31 | €49.65 |
| May 1999 | €22.49 | €52.40 |
| April 1999 | €20.39 | €47.50 |
| March 1999 | €19.96 | €46.70 |
| February 1999 | €20.35 | €47.60 |
| January 1999 | €20.31 | €47.50 |
| December 1998 | €21.92 | €51.28 |
| November 1998 | €18.84 | €44.06 |
| October 1998 | €19.30 | €45.15 |
| September 1998 | €17.65 | €41.29 |
| August 1998 | €16.90 | €39.66 |
| July 1998 | €17.63 | €41.38 |
| June 1998 | €15.45 | €36.26 |
| May 1998 | €14.95 | €35.08 |
| April 1998 | €11.60 | €212.64 |
| March 1998 | €11.68 | €215.09 |
| February 1998 | €9.36 | €172.35 |
| January 1998 | €8.75 | €161 |
| December 1997 | €8.70 | €160.18 |
| November 1997 | €8.30 | €152.70 |
| October 1997 | €7.78 | €143.30 |
| September 1997 | €8.61 | €158.42 |
| August 1997 | €7.86 | €145.44 |
| July 1997 | €7.80 | €144.30 |
| June 1997 | €8.22 | €152.02 |
| May 1997 | €7.98 | €147.52 |
| April 1997 | €8.01 | €148.16 |
| March 1997 | €7.99 | €148.57 |
| February 1997 | €8.21 | €152.74 |
| January 1997 | €7.07 | €131.60 |
| December 1996 | €7.46 | €138.77 |
| November 1996 | €7.55 | €140.44 |
| October 1996 | €7.82 | €145.44 |
| September 1996 | €7.62 | €141.81 |
| August 1996 | €8.96 | €167.54 |
| July 1996 | €9.04 | €168.99 |
| June 1996 | €9.26 | €173.07 |
| May 1996 | €9.40 | €175.75 |
| April 1996 | €8.71 | €162.73 |
| March 1996 | €8.61 | €161.77 |
| February 1996 | €7.65 | €143.85 |
| January 1996 | €7.16 | €134.55 |
| December 1995 | €6.87 | €129.19 |
| November 1995 | €6.85 | €128.78 |
| October 1995 | €6.76 | €127.06 |
| September 1995 | €6.23 | €117.08 |
| August 1995 | €5.97 | €112.90 |
| July 1995 | €5.89 | €111.40 |
| June 1995 | €5.63 | €106.41 |
| May 1995 | €5.40 | €102.10 |
| April 1995 | €5.32 | €100.51 |
| March 1995 | €3.97 | €118.66 |
| February 1995 | €3.89 | €116.35 |
| January 1995 | €3.85 | €115.12 |
| December 1994 | €3.98 | €118.80 |
| November 1994 | €3.86 | €115.30 |
| October 1994 | €3.74 | €111.86 |
| September 1994 | €3.60 | €107.68 |
| August 1994 | €3.64 | €109.54 |
| July 1994 | €3.46 | €103.92 |
| June 1994 | €3.25 | €97.79 |
| May 1994 | €3.40 | €102.33 |
| April 1994 | €3.57 | €107.36 |
| March 1994 | €3.34 | €101.19 |
| February 1994 | €3.47 | €105.28 |
| January 1994 | €3.52 | €106.68 |
| December 1993 | €3.22 | €97.74 |
| November 1993 | €2.99 | €90.66 |
| October 1993 | €3.02 | €91.48 |
| September 1993 | €2.70 | €81.95 |
| August 1993 | €2.78 | €85.08 |
| July 1993 | €2.55 | €78.05 |
| June 1993 | €2.71 | €82.95 |
| May 1993 | €2.70 | €82.41 |
| April 1993 | €2.78 | €84.86 |
| March 1993 | €2.86 | €88.17 |
| February 1993 | €2.73 | €84.27 |
| January 1993 | €2.43 | €74.96 |
| December 1992 | €2.53 | €78.05 |
| November 1992 | €2.56 | €78.96 |
| October 1992 | €2.48 | €76.46 |
| September 1992 | €2.50 | €77.14 |
| August 1992 | €2.49 | €77.64 |
| July 1992 | €2.45 | €76.42 |
| June 1992 | €2.43 | €75.87 |
| May 1992 | €2.44 | €76.01 |
| April 1992 | €2.34 | €73.06 |
| March 1992 | €2.19 | €85.58 |
| February 1992 | €1.96 | €76.64 |
| January 1992 | €1.97 | €76.96 |
| December 1991 | €1.82 | €71.02 |
| November 1991 | €1.80 | €70.56 |
| October 1991 | €1.79 | €70.15 |
| September 1991 | €1.80 | €70.34 |
| August 1991 | €1.74 | €68.84 |
| July 1991 | €1.74 | €68.98 |
| June 1991 | €1.78 | €70.20 |
| May 1991 | €1.85 | €73.20 |
| April 1991 | €1.78 | €70.29 |
| March 1991 | €1.72 | €68.98 |
| February 1991 | €1.64 | €65.80 |
| January 1991 | €1.50 | €60.22 |
| December 1990 | €1.55 | €61.85 |
| November 1990 | €1.46 | €58.22 |
| October 1990 | €1.41 | €56.59 |
| September 1990 | €1.32 | €52.87 |
| August 1990 | €1.31 | €53.18 |
| July 1990 | €1.47 | €59.54 |
| June 1990 | €1.39 | €56.27 |
| April 1990 | €1.33 | €53.77 |
HEIA.AS
Price: €78.92
52 week price:
Dividend Yield: 2.53%
5-year range yield:
Forward Dividend Yield: 1.48%
Payout Ratio: 55.32%
Payout Ratio Range:
Dividend Per Share: 1.17 EUR
Earnings Per Share: 1.74 EUR
P/E Ratio: 42.80
Exchange: AMS
Sector: Consumer Defensive
Industry: Beverages - Brewers
Volume: 438673
Market Capitalization: 42.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 26
DGR3: 30.00%
DGR5: 4.54%
DGR10: 15.48%
DGR20: 26.94%