HEINEKEN NV ( HINKF) - Price History
Stock symbol HINKF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for HINKF (HEINEKEN NV)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $102.71 | $102.71 |
| June 2024 | $102.71 | $102.71 |
| May 2024 | $98.40 | $98.40 |
| April 2024 | $99.60 | $99.60 |
| March 2024 | $95.87 | $96.95 |
| February 2024 | $92.40 | $93.44 |
| January 2024 | $98.56 | $99.67 |
| December 2023 | $98.88 | $100 |
| November 2023 | $90.78 | $91.81 |
| October 2023 | $87.62 | $88.61 |
| September 2023 | $87.72 | $88.71 |
| August 2023 | $96.90 | $97.99 |
| July 2023 | $96.43 | $98.27 |
| June 2023 | $98.95 | $100.84 |
| May 2023 | $98.87 | $100.76 |
| April 2023 | $110.91 | $113.03 |
| March 2023 | $103.89 | $107.15 |
| February 2023 | $99.58 | $102.70 |
| January 2023 | $96.18 | $99.20 |
| December 2022 | $90.12 | $92.95 |
| November 2022 | $90.07 | $92.90 |
| October 2022 | $79.81 | $82.31 |
| September 2022 | $83.48 | $86.10 |
| August 2022 | $87.48 | $90.23 |
| July 2022 | $95.27 | $98.78 |
| June 2022 | $90.18 | $93.50 |
| May 2022 | $94.47 | $97.95 |
| April 2022 | $95.24 | $98.75 |
| March 2022 | $94.45 | $98.93 |
| February 2022 | $94.50 | $98.98 |
| January 2022 | $101.62 | $106.45 |
| December 2021 | $107.58 | $112.69 |
| November 2021 | $94.46 | $98.95 |
| October 2021 | $105.45 | $110.46 |
| September 2021 | $102.03 | $106.87 |
| August 2021 | $104.07 | $109.01 |
| July 2021 | $110.80 | $116.40 |
| June 2021 | $116.13 | $122 |
| May 2021 | $114.46 | $120.24 |
| April 2021 | $111.84 | $117.49 |
| March 2021 | $101.12 | $107 |
| February 2021 | $91.82 | $97.16 |
| January 2021 | $100.18 | $106 |
| December 2020 | $104.90 | $111 |
| November 2020 | $100.25 | $106.08 |
| October 2020 | $83.75 | $88.62 |
| September 2020 | $84.69 | $89.62 |
| August 2020 | $87.52 | $92.60 |
| July 2020 | $91.82 | $97.15 |
| June 2020 | $86.33 | $91.35 |
| May 2020 | $86.71 | $91.75 |
| April 2020 | $79.47 | $84.09 |
| March 2020 | $75.80 | $81.32 |
| February 2020 | $91.34 | $98 |
| January 2020 | $100.70 | $108.05 |
| December 2019 | $99.89 | $107.18 |
| November 2019 | $96.67 | $103.72 |
| October 2019 | $96.85 | $103.91 |
| September 2019 | $101.13 | $108.51 |
| August 2019 | $98.32 | $105.49 |
| July 2019 | $100.86 | $108.22 |
| June 2019 | $102.98 | $111.15 |
| May 2019 | $97.24 | $104.95 |
| April 2019 | $99.21 | $107.08 |
| March 2019 | $96.62 | $105.39 |
| February 2019 | $92.50 | $100.90 |
| January 2019 | $82.05 | $89.50 |
| December 2018 | $80.12 | $87.40 |
| November 2018 | $84.29 | $91.95 |
| October 2018 | $82.27 | $89.74 |
| September 2018 | $86.91 | $94.80 |
| August 2018 | $90.58 | $98.80 |
| July 2018 | $97.59 | $107.18 |
| June 2018 | $89.57 | $98.37 |
| May 2018 | $90.95 | $99.89 |
| April 2018 | $96.67 | $106.17 |
| March 2018 | $96.81 | $107.48 |
| February 2018 | $93.53 | $103.84 |
| January 2018 | $100.76 | $111.87 |
| December 2017 | $93.51 | $103.82 |
| November 2017 | $91.63 | $101.73 |
| October 2017 | $87.15 | $96.76 |
| September 2017 | $87.47 | $97.12 |
| August 2017 | $94.55 | $104.97 |
| July 2017 | $92.71 | $103.57 |
| June 2017 | $87.97 | $98.28 |
| May 2017 | $88.21 | $98.55 |
| April 2017 | $80.04 | $89.42 |
| March 2017 | $75.83 | $85.56 |
| February 2017 | $73.09 | $82.47 |
| January 2017 | $65.92 | $74.38 |
| December 2016 | $66.14 | $74.63 |
| November 2016 | $66.77 | $75.34 |
| October 2016 | $73.75 | $83.22 |
| September 2016 | $77.35 | $87.28 |
| August 2016 | $79.76 | $90 |
| July 2016 | $82.62 | $93.77 |
| June 2016 | $80.70 | $91.59 |
| May 2016 | $81.67 | $92.70 |
| April 2016 | $82.38 | $93.50 |
| March 2016 | $79.42 | $91.10 |
| February 2016 | $69.92 | $80.21 |
| January 2016 | $75.23 | $86.30 |
| December 2015 | $75.64 | $86.77 |
| November 2015 | $78.34 | $89.86 |
| October 2015 | $80.07 | $91.85 |
| September 2015 | $70.48 | $80.85 |
| August 2015 | $68.28 | $78.33 |
| July 2015 | $68.77 | $79.35 |
| June 2015 | $66.35 | $76.55 |
| May 2015 | $68.51 | $79.04 |
| April 2015 | $67.76 | $78.18 |
| March 2015 | $65.85 | $76.75 |
| February 2015 | $67.42 | $78.59 |
| January 2015 | $64.99 | $75.75 |
| December 2014 | $60.88 | $70.96 |
| November 2014 | $64.62 | $75.32 |
| October 2014 | $63.74 | $74.30 |
| September 2014 | $64.04 | $74.65 |
| August 2014 | $65.09 | $75.87 |
| July 2014 | $60.04 | $70.43 |
| June 2014 | $60.31 | $70.75 |
| May 2014 | $59.97 | $70.35 |
| April 2014 | $59.25 | $69.50 |
| March 2014 | $56.81 | $67.35 |
| February 2014 | $56.32 | $66.78 |
| January 2014 | $51.45 | $61 |
| December 2013 | $56.73 | $67.26 |
| November 2013 | $58.11 | $68.90 |
| October 2013 | $59.25 | $70.25 |
| September 2013 | $60.10 | $71.25 |
| August 2013 | $57.78 | $68.50 |
| July 2013 | $56.84 | $67.75 |
| June 2013 | $54.24 | $64.65 |
| May 2013 | $59.90 | $71.40 |
| April 2013 | $60.01 | $72.10 |
| March 2013 | $64.13 | $77.05 |
| February 2013 | $60.18 | $72.30 |
| January 2013 | $58.43 | $70.20 |
| December 2012 | $55.06 | $66.15 |
| November 2012 | $52.31 | $62.85 |
| October 2012 | $52.90 | $63.55 |
| September 2012 | $49.38 | $59.32 |
| August 2012 | $46.98 | $56.45 |
| July 2012 | $42.13 | $50.92 |
| June 2012 | $40.05 | $48.40 |
| May 2012 | $39.30 | $47.50 |
| April 2012 | $45.30 | $54.75 |
| March 2012 | $45.60 | $55.65 |
| February 2012 | $43.10 | $52.60 |
| January 2012 | $38.07 | $46.46 |
| December 2011 | $38.10 | $46.50 |
| November 2011 | $35.20 | $42.95 |
| October 2011 | $41.89 | $51.12 |
| September 2011 | $36.30 | $44.30 |
| August 2011 | $38.84 | $47.70 |
| July 2011 | $48.45 | $59.50 |
| June 2011 | $48.65 | $59.75 |
| May 2011 | $49.14 | $60.35 |
| April 2011 | $48.53 | $59.60 |
| March 2011 | $43.60 | $54 |
| February 2011 | $41.91 | $51.90 |
| January 2011 | $41.18 | $51 |
| December 2010 | $39.65 | $49.10 |
| November 2010 | $37.87 | $46.90 |
| October 2010 | $43.30 | $53.63 |
| September 2010 | $41.22 | $51.05 |
| August 2010 | $36.01 | $44.60 |
| July 2010 | $38.07 | $47.42 |
| June 2010 | $33.88 | $42.20 |
| May 2010 | $34 | $42.35 |
| April 2010 | $37.49 | $46.70 |
| March 2010 | $41.34 | $51.95 |
| February 2010 | $39.32 | $49.40 |
| January 2010 | $38.76 | $48.70 |
| December 2009 | $37.68 | $47.35 |
| November 2009 | $37.10 | $46.61 |
| October 2009 | $35.73 | $44.90 |
| September 2009 | $36.18 | $45.47 |
| August 2009 | $33.46 | $42.05 |
| July 2009 | $31.20 | $39.20 |
| June 2009 | $29.37 | $36.90 |
| May 2009 | $27.46 | $34.50 |
| April 2009 | $22.04 | $27.70 |
| March 2009 | $23.04 | $28.95 |
| February 2009 | $21.09 | $26.50 |
| January 2009 | $23.76 | $29.85 |
| December 2008 | $24.07 | $30.25 |
| November 2008 | $20.14 | $25.30 |
| October 2008 | $21.89 | $27.50 |
| September 2008 | $31.52 | $39.60 |
| August 2008 | $38.57 | $48.47 |
| July 2008 | $37.13 | $46.65 |
| June 2008 | $41.14 | $51.70 |
| May 2008 | $47.59 | $59.80 |
| April 2008 | $47.15 | $59.25 |
| March 2008 | $44.96 | $56.50 |
| February 2008 | $44.17 | $55.50 |
| January 2008 | $45.48 | $57.15 |
| December 2007 | $51.53 | $64.75 |
| November 2007 | $51.17 | $64.30 |
| October 2007 | $55.39 | $69.60 |
| September 2007 | $51.41 | $64.60 |
| August 2007 | $48.21 | $60.58 |
| July 2007 | $49.42 | $62.10 |
| May 2007 | $44.57 | $56 |
| April 2007 | $42.90 | $53.90 |
| March 2007 | $40.91 | $51.40 |
| February 2007 | $39.35 | $49.45 |
| January 2007 | $40.35 | $50.70 |
| December 2006 | $37.01 | $46.50 |
| November 2006 | $38.60 | $48.50 |
| October 2006 | $36.13 | $45.40 |
| September 2006 | $36.81 | $46.25 |
| August 2006 | $36.61 | $46 |
| July 2006 | $37.40 | $47 |
| June 2006 | $32.47 | $40.80 |
| May 2006 | $32.15 | $40.40 |
| April 2006 | $30.24 | $38 |
| March 2006 | $30.04 | $37.75 |
| February 2006 | $28.29 | $35.55 |
| January 2006 | $26.94 | $33.85 |
| December 2005 | $24.59 | $30.90 |
| November 2005 | $24.67 | $31 |
| October 2005 | $24.99 | $31.40 |
| September 2005 | $25.55 | $32.10 |
| August 2005 | $25.45 | $31.98 |
| July 2005 | $25.47 | $32 |
| June 2005 | $24.27 | $30.50 |
| May 2005 | $25.51 | $32.05 |
| April 2005 | $26.18 | $32.90 |
| March 2005 | $27.12 | $34.08 |
| February 2005 | $26.86 | $33.75 |
| January 2005 | $27.46 | $34.50 |
| December 2004 | $26.52 | $33.33 |
| November 2004 | $25.37 | $31.88 |
| October 2004 | $25.08 | $31.52 |
| September 2004 | $23.80 | $29.90 |
| August 2004 | $23.82 | $29.92 |
| July 2004 | $25.39 | $31.90 |
| June 2004 | $26.46 | $33.25 |
| May 2004 | $26.45 | $33.24 |
| March 2004 | $30.84 | $38.75 |
| February 2004 | $33.62 | $42.25 |
| January 2004 | $31.04 | $39 |
| December 2003 | $30.26 | $38.02 |
| November 2003 | $29.37 | $36.90 |
| October 2003 | $28.65 | $36 |
| September 2003 | $28.65 | $36 |
| August 2003 | $30.74 | $38.62 |
| July 2003 | $28.84 | $36.24 |
| June 2003 | $28.27 | $35.52 |
| April 2003 | $31.12 | $39.10 |
| March 2003 | $29.50 | $37.06 |
| February 2003 | $28.31 | $35.57 |
| January 2003 | $28.34 | $35.61 |
| December 2002 | $31 | $38.95 |
| November 2002 | $30.64 | $38.50 |
| October 2002 | $32.41 | $40.73 |
| September 2002 | $30.20 | $37.94 |
| August 2002 | $32.49 | $40.82 |
| July 2002 | $31.72 | $39.86 |
| June 2002 | $32.91 | $41.36 |
| May 2002 | $34.59 | $43.46 |
| April 2002 | $35.73 | $44.90 |
| March 2002 | $32.48 | $40.82 |
| February 2002 | $33.28 | $41.82 |
| January 2002 | $30.04 | $37.75 |
| December 2001 | $29.64 | $37.25 |
| November 2001 | $30.24 | $38 |
| October 2001 | $28.42 | $35.72 |
| September 2001 | $31.19 | $39.19 |
| July 2001 | $30.84 | $38.75 |
HINKF
Price: $102.71
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.08%
Payout Ratio: 25.41%
Dividend Per Share: 1.11 USD
Earnings Per Share: 4.42 USD
P/E Ratio: 22.26
Exchange: PNK
Sector: Consumer Defensive
Industry: Beverages - Brewers
Market Capitalization: 55.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 15
DGR3: 15.15%
DGR5: 8.95%
DGR10: 12.16%