Heineken N.V. ( HEINY) - Price History
Monthly price history for HEINY (Heineken N.V.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $44.01 | $44.01 |
| June 2026 | $41.97 | $41.97 |
| May 2026 | $38.95 | $38.95 |
| April 2026 | $38.84 | $38.84 |
| March 2026 | $37.52 | $37.52 |
| February 2026 | $46.32 | $46.32 |
| January 2026 | $41.15 | $41.15 |
| December 2025 | $40.81 | $40.81 |
| November 2025 | $40.60 | $40.60 |
| October 2025 | $38.81 | $38.81 |
| September 2025 | $38.99 | $38.99 |
| August 2025 | $40.40 | $40.40 |
| July 2025 | $39.81 | $39.81 |
| June 2025 | $43.69 | $43.69 |
| May 2025 | $44.63 | $44.63 |
| April 2025 | $44.68 | $44.68 |
| March 2025 | $40.74 | $40.74 |
| February 2025 | $42.19 | $42.19 |
| January 2025 | $34.78 | $34.78 |
| December 2024 | $35.32 | $35.32 |
| November 2024 | $37.12 | $37.12 |
| October 2024 | $40.93 | $40.93 |
| September 2024 | $44.48 | $44.48 |
| August 2024 | $44.96 | $44.96 |
| July 2024 | $44.76 | $44.76 |
| June 2024 | $48.32 | $48.32 |
| May 2024 | $49.99 | $49.99 |
| April 2024 | $48.74 | $48.74 |
| March 2024 | $47.78 | $48.33 |
| February 2024 | $45.65 | $46.17 |
| January 2024 | $49.72 | $50.30 |
| December 2023 | $50.40 | $50.98 |
| November 2023 | $45.20 | $45.72 |
| October 2023 | $44.49 | $45 |
| September 2023 | $43.68 | $44.18 |
| August 2023 | $48.16 | $48.71 |
| July 2023 | $48.11 | $49.04 |
| June 2023 | $50.51 | $51.48 |
| May 2023 | $49.58 | $50.54 |
| April 2023 | $56.38 | $57.47 |
| March 2023 | $52.12 | $53.75 |
| February 2023 | $49.56 | $51.11 |
| January 2023 | $48.43 | $49.95 |
| December 2022 | $45.59 | $47.02 |
| November 2022 | $44.58 | $45.98 |
| October 2022 | $40.47 | $41.74 |
| September 2022 | $42.41 | $43.74 |
| August 2022 | $43.56 | $44.92 |
| July 2022 | $47.36 | $49.11 |
| June 2022 | $44.06 | $45.68 |
| May 2022 | $48.65 | $50.44 |
| April 2022 | $47.06 | $48.80 |
| March 2022 | $45.64 | $47.83 |
| February 2022 | $48.05 | $50.36 |
| January 2022 | $51.31 | $53.77 |
| December 2021 | $53.96 | $56.55 |
| November 2021 | $47.41 | $49.68 |
| October 2021 | $53.18 | $55.73 |
| September 2021 | $49.72 | $52.11 |
| August 2021 | $52.18 | $54.69 |
| July 2021 | $55.48 | $58.16 |
| June 2021 | $57.95 | $60.75 |
| May 2021 | $57.07 | $59.83 |
| April 2021 | $55.47 | $58.15 |
| March 2021 | $48.87 | $51.60 |
| February 2021 | $47.02 | $49.65 |
| January 2021 | $49.16 | $51.91 |
| December 2020 | $52.88 | $55.84 |
| November 2020 | $49.90 | $52.69 |
| October 2020 | $42.20 | $44.56 |
| September 2020 | $42.16 | $44.51 |
| August 2020 | $43.83 | $46.28 |
| July 2020 | $45.75 | $48.31 |
| June 2020 | $43.67 | $46.11 |
| May 2020 | $43.61 | $46.05 |
| April 2020 | $40.38 | $42.64 |
| March 2020 | $38.45 | $41.17 |
| February 2020 | $46.53 | $49.82 |
| January 2020 | $50.73 | $54.31 |
| December 2019 | $49.90 | $53.43 |
| November 2019 | $48.41 | $51.83 |
| October 2019 | $47.66 | $51.03 |
| September 2019 | $50.54 | $54.11 |
| August 2019 | $49.74 | $53.25 |
| July 2019 | $50.17 | $54.08 |
| June 2019 | $51.70 | $55.73 |
| May 2019 | $48.60 | $52.38 |
| April 2019 | $50.19 | $54.10 |
| March 2019 | $48.48 | $52.82 |
| February 2019 | $46.18 | $50.32 |
| January 2019 | $41.34 | $45.04 |
| December 2018 | $40.36 | $43.97 |
| November 2018 | $42.07 | $45.83 |
| October 2018 | $41.39 | $45.10 |
| September 2018 | $43.02 | $46.87 |
| August 2018 | $45.43 | $49.50 |
| July 2018 | $46.36 | $50.84 |
| June 2018 | $45.77 | $50.20 |
| May 2018 | $45.75 | $50.18 |
| April 2018 | $47.81 | $52.44 |
| March 2018 | $48.59 | $53.86 |
| February 2018 | $46.86 | $51.94 |
| January 2018 | $50.70 | $56.20 |
| December 2017 | $47.02 | $52.12 |
| November 2017 | $45.98 | $50.96 |
| October 2017 | $44.01 | $48.78 |
| September 2017 | $44.78 | $49.63 |
| August 2017 | $47.45 | $52.59 |
| July 2017 | $46.83 | $52.23 |
| June 2017 | $43.69 | $48.72 |
| May 2017 | $44.18 | $49.27 |
| April 2017 | $40 | $44.61 |
| March 2017 | $37.69 | $42.45 |
| February 2017 | $36.68 | $41.31 |
| January 2017 | $33.35 | $37.56 |
| December 2016 | $33.21 | $37.41 |
| November 2016 | $33.15 | $37.34 |
| October 2016 | $36.65 | $41.28 |
| September 2016 | $38.94 | $43.86 |
| August 2016 | $39.62 | $44.62 |
| July 2016 | $41.56 | $47.11 |
| June 2016 | $40.86 | $46.32 |
| May 2016 | $40.84 | $46.30 |
| April 2016 | $41.28 | $46.80 |
| March 2016 | $39.52 | $45.29 |
| February 2016 | $34.95 | $40.05 |
| January 2016 | $37.85 | $43.37 |
| December 2015 | $37.31 | $42.75 |
| November 2015 | $38.69 | $44.34 |
| October 2015 | $39.78 | $45.59 |
| September 2015 | $35.60 | $40.79 |
| August 2015 | $34.55 | $39.59 |
| July 2015 | $34.26 | $39.48 |
| June 2015 | $33.12 | $38.17 |
| May 2015 | $34.10 | $39.30 |
| April 2015 | $34.15 | $39.35 |
| March 2015 | $32.75 | $38.14 |
| February 2015 | $33.56 | $39.08 |
| January 2015 | $32.09 | $37.37 |
| December 2014 | $30.34 | $35.33 |
| November 2014 | $33.69 | $39.24 |
| October 2014 | $32.14 | $37.43 |
| September 2014 | $32.10 | $37.38 |
| August 2014 | $32.53 | $37.89 |
| July 2014 | $29.91 | $35.05 |
| June 2014 | $30.58 | $35.84 |
| May 2014 | $30.20 | $35.39 |
| April 2014 | $29.72 | $34.83 |
| March 2014 | $29.44 | $34.87 |
| February 2014 | $28.50 | $33.76 |
| January 2014 | $25.80 | $30.56 |
| December 2013 | $28.50 | $33.76 |
| November 2013 | $28.79 | $34.10 |
| October 2013 | $29.21 | $34.60 |
| September 2013 | $29.93 | $35.45 |
| August 2013 | $29.03 | $34.39 |
| July 2013 | $29.40 | $35.07 |
| June 2013 | $26.70 | $31.85 |
| May 2013 | $29.21 | $34.84 |
| April 2013 | $29.46 | $35.15 |
| March 2013 | $31.23 | $37.64 |
| February 2013 | $31.05 | $37.43 |
| January 2013 | $29.22 | $35.22 |
| December 2012 | $27.85 | $33.57 |
| November 2012 | $27.38 | $33 |
| October 2012 | $25.88 | $31.20 |
| September 2012 | $24.67 | $29.74 |
| August 2012 | $23.09 | $27.83 |
| July 2012 | $22.38 | $27.17 |
| June 2012 | $21.53 | $26.14 |
| May 2012 | $19.63 | $23.83 |
| April 2012 | $22.58 | $27.42 |
| March 2012 | $22.57 | $27.76 |
| February 2012 | $21.39 | $26.31 |
| January 2012 | $18.81 | $23.13 |
| December 2011 | $18.73 | $23.03 |
| November 2011 | $19.08 | $23.47 |
| October 2011 | $19.69 | $24.21 |
| September 2011 | $17.99 | $22.13 |
| August 2011 | $20.22 | $25.08 |
| July 2011 | $23.88 | $29.63 |
| June 2011 | $24.30 | $30.15 |
| May 2011 | $24.32 | $30.17 |
| April 2011 | $24.16 | $29.97 |
| March 2011 | $21.74 | $27.30 |
| February 2011 | $20.49 | $25.73 |
| January 2011 | $20.06 | $25.18 |
| December 2010 | $19.58 | $24.58 |
| November 2010 | $18.48 | $23.20 |
| October 2010 | $20.11 | $25.25 |
| September 2010 | $20.66 | $25.94 |
| August 2010 | $17.76 | $22.30 |
| July 2010 | $17.86 | $22.59 |
| June 2010 | $16.84 | $21.30 |
| May 2010 | $16.96 | $21.45 |
| April 2010 | $18.30 | $23.15 |
| March 2010 | $20.02 | $25.60 |
| February 2010 | $19.17 | $24.52 |
| January 2010 | $19.24 | $24.60 |
| December 2009 | $18.62 | $23.81 |
| November 2009 | $18.45 | $23.60 |
| October 2009 | $17.25 | $22.06 |
| September 2009 | $18.07 | $23.11 |
| August 2009 | $16.42 | $21 |
| July 2009 | $15.44 | $19.92 |
| June 2009 | $14.38 | $18.55 |
| May 2009 | $13.80 | $17.80 |
| April 2009 | $11.47 | $14.79 |
| March 2009 | $10.80 | $14.15 |
| February 2009 | $10.23 | $13.40 |
| January 2009 | $11.19 | $14.65 |
| December 2008 | $11.72 | $15.35 |
| November 2008 | $10.50 | $13.75 |
| October 2008 | $12.90 | $16.89 |
| September 2008 | $15.27 | $20 |
| August 2008 | $17.97 | $23.53 |
| July 2008 | $17.69 | $23.37 |
| June 2008 | $19.30 | $25.50 |
| May 2008 | $22.22 | $29.35 |
| April 2008 | $21.91 | $28.95 |
| March 2008 | $21.59 | $28.85 |
| February 2008 | $20.92 | $27.95 |
| January 2008 | $20.80 | $27.80 |
| December 2007 | $23.91 | $31.95 |
| November 2007 | $24.40 | $32.60 |
| October 2007 | $26.12 | $34.90 |
| September 2007 | $24.55 | $32.80 |
| August 2007 | $23.61 | $31.55 |
| July 2007 | $23.56 | $31.65 |
| June 2007 | $21.78 | $29.25 |
| May 2007 | $21.55 | $28.95 |
| April 2007 | $19.77 | $26.55 |
| March 2007 | $19.25 | $26.15 |
| February 2007 | $18.30 | $24.85 |
| January 2007 | $18.81 | $25.55 |
| December 2006 | $17.38 | $23.60 |
| November 2006 | $17.99 | $24.43 |
| October 2006 | $16.64 | $22.60 |
| September 2006 | $16.90 | $22.95 |
| August 2006 | $16.93 | $23.10 |
| July 2006 | $17.08 | $23.30 |
| June 2006 | $15.36 | $20.95 |
| May 2006 | $14.62 | $19.95 |
| April 2006 | $14.73 | $20.10 |
| March 2006 | $13.71 | $18.85 |
| February 2006 | $13.58 | $37.35 |
| January 2006 | $12.75 | $35.05 |
| December 2005 | $11.57 | $31.80 |
| November 2005 | $11.13 | $30.60 |
| October 2005 | $11.49 | $31.60 |
| September 2005 | $11.68 | $32.10 |
| August 2005 | $11.66 | $32.25 |
| July 2005 | $11.53 | $31.90 |
| June 2005 | $11.20 | $30.97 |
| May 2005 | $11.46 | $31.70 |
| April 2005 | $11.44 | $31.65 |
| March 2005 | $12.44 | $34.72 |
| February 2005 | $12.21 | $34.10 |
| January 2005 | $12.28 | $34.28 |
| December 2004 | $12.03 | $33.60 |
| November 2004 | $11.32 | $31.60 |
| October 2004 | $11.28 | $31.50 |
| September 2004 | $10.76 | $30.05 |
| August 2004 | $10.84 | $30.45 |
| July 2004 | $11.12 | $31.25 |
| June 2004 | $11.78 | $33.10 |
| May 2004 | $11.76 | $33.05 |
| April 2004 | $11.96 | $42 |
| March 2004 | $11.40 | $40.35 |
| February 2004 | $12.11 | $42.85 |
| January 2004 | $10.90 | $38.55 |
| December 2003 | $10.78 | $38.15 |
| November 2003 | $10.51 | $37.20 |
| October 2003 | $10.06 | $35.60 |
| September 2003 | $10.33 | $36.55 |
| August 2003 | $10.80 | $38.40 |
| July 2003 | $10.20 | $36.25 |
| June 2003 | $10.04 | $35.70 |
| May 2003 | $10.16 | $36.10 |
| April 2003 | $10.52 | $37.40 |
| March 2003 | $10.36 | $37.05 |
| February 2003 | $10.02 | $35.85 |
| January 2003 | $10.12 | $36.20 |
| December 2002 | $10.96 | $39.20 |
| November 2002 | $10.51 | $37.60 |
| October 2002 | $11.04 | $39.50 |
| September 2002 | $10.84 | $38.80 |
| August 2002 | $11.39 | $40.90 |
| July 2002 | $11.28 | $40.50 |
| June 2002 | $12.32 | $44.25 |
| May 2002 | $11.97 | $43 |
| April 2002 | $12.56 | $45.10 |
| March 2002 | $11.35 | $40.90 |
| February 2002 | $11.24 | $40.50 |
| January 2002 | $10.82 | $39 |
| December 2001 | $10.48 | $37.75 |
| November 2001 | $10.27 | $37 |
| October 2001 | $10.27 | $37 |
| September 2001 | $10.62 | $38.25 |
| August 2001 | $11.63 | $42 |
| July 2001 | $10.84 | $39.15 |
| June 2001 | $11.46 | $16.10 |
| May 2001 | $11.48 | $16.12 |
| April 2001 | $11.76 | $16.51 |
| March 2001 | $11.68 | $16.48 |
| February 2001 | $12.47 | $17.60 |
| January 2001 | $12.87 | $18.16 |
| December 2000 | $13.89 | $19.60 |
| November 2000 | $12.16 | $17.16 |
| October 2000 | $12.25 | $17.28 |
| September 2000 | $12.64 | $17.84 |
| August 2000 | $11.68 | $16.48 |
| July 2000 | $13.10 | $18.48 |
| June 2000 | $14.06 | $19.84 |
| May 2000 | $11.74 | $16.56 |
| April 2000 | $12.59 | $17.76 |
| March 2000 | $12.08 | $17.04 |
| February 2000 | $11.40 | $16.08 |
| January 2000 | $11.68 | $16.48 |
| December 1999 | $11.11 | $15.68 |
| November 1999 | $11.03 | $15.56 |
| October 1999 | $11.45 | $16.16 |
| September 1999 | $11.34 | $16 |
| August 1999 | $11.37 | $16.04 |
| July 1999 | $12.25 | $17.28 |
| June 1999 | $11.74 | $16.56 |
| May 1999 | $12.76 | $18 |
| April 1999 | $11.51 | $16.24 |
| March 1999 | $11.31 | $15.96 |
| February 1999 | $11.91 | $16.80 |
| January 1999 | $12.59 | $17.76 |
| December 1998 | $13.61 | $19.20 |
| November 1998 | $11.62 | $16.40 |
| October 1998 | $12.25 | $17.28 |
| September 1998 | $11.06 | $15.60 |
| August 1998 | $9.64 | $13.60 |
| July 1998 | $10.49 | $14.80 |
| June 1998 | $8.90 | $12.56 |
| May 1998 | $8.79 | $12.40 |
| April 1998 | $8.49 | $11.98 |
| March 1998 | $8.38 | $11.83 |
| February 1998 | $6.70 | $9.45 |
| January 1998 | $6.31 | $8.91 |
| December 1997 | $6.30 | $8.88 |
| November 1997 | $6.15 | $8.68 |
| October 1997 | $5.95 | $8.40 |
| September 1997 | $6.35 | $8.96 |
| August 1997 | $5.72 | $8.06 |
| July 1997 | $5.66 | $7.99 |
| June 1997 | $6.68 | $9.42 |
| May 1997 | $6.22 | $8.78 |
| April 1997 | $6.02 | $8.50 |
| March 1997 | $6.33 | $8.93 |
| February 1997 | $6.48 | $9.14 |
| January 1997 | $5.73 | $8.09 |
| December 1996 | $6.42 | $9.06 |
| November 1996 | $6.58 | $9.28 |
HEINY
Price: $44.01
52 week price:
Dividend Yield: 2.57%
5-year range yield:
Forward Dividend Yield: 3.12%
Payout Ratio: 107.12%
Payout Ratio Range:
Dividend Per Share: 1.38 USD
Earnings Per Share: 1.99 USD
P/E Ratio: 21.43
Exchange: OQX
Sector: Consumer Defensive
Industry: Beverages - Brewers
Country: Netherlands
Volume: 58237
Ebitda: 5.4 billionMarket Capitalization: 48.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 41
DGR3: 14.68%
DGR5: 9.24%
DGR10: 9.81%
DGR20: 7.18%