Singapore markets closed

Heineken N.V. (HINKF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
99.600.00 (0.00%)
At close: 10:24AM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202499.6099.6099.6099.6099.60500
29 Apr 202499.6099.6099.6099.6099.60-
29 Apr 20241.113 Dividend
26 Apr 202497.8599.6097.8599.6098.491,200
25 Apr 202497.0098.6197.0098.6197.512,300
24 Apr 202497.7397.7397.7397.7396.641,000
23 Apr 202496.8196.8196.8196.8195.732,500
22 Apr 202496.6196.6194.8594.8593.792,500
19 Apr 202496.2596.2595.0595.0593.99500
18 Apr 202493.1093.1093.1093.1092.06300
17 Apr 202491.4491.4491.4491.4490.421,000
16 Apr 202492.2892.2891.4491.4490.423,800
15 Apr 202493.1993.1993.1993.1992.15200
12 Apr 202493.1993.1993.1993.1992.15600
11 Apr 202494.3494.3494.3494.3493.297,100
10 Apr 202494.5494.5494.2094.2093.151,500
09 Apr 202495.4295.4295.3595.3594.281,200
08 Apr 202494.0594.2293.3093.3092.263,000
05 Apr 202494.4294.4294.4294.4293.36400
04 Apr 202495.7995.7995.7995.7994.72-
03 Apr 202495.6595.7995.6595.7994.72500
02 Apr 202498.7098.7098.7098.7097.60500
01 Apr 202498.7098.7098.7098.7097.60200
28 Mar 202496.9596.9596.9596.9595.87500
27 Mar 202495.4595.4595.4595.4594.38-
26 Mar 202495.9595.9595.4595.4594.381,100
25 Mar 202494.1194.4094.1194.4093.35800
22 Mar 202491.8893.7491.8893.4192.371,100
21 Mar 202491.6291.6291.6291.6290.60400
20 Mar 202491.1091.1091.1091.1090.08800
19 Mar 202492.2592.2592.2592.2591.22300
18 Mar 202491.2591.2591.2591.2590.232,400
15 Mar 202492.8492.8492.7592.7591.71700
14 Mar 202494.2594.2594.2594.2593.20-
13 Mar 202494.2594.2594.2594.2593.20300
12 Mar 202494.1694.1694.1694.1693.11300
11 Mar 202494.1694.1694.1694.1693.11200
08 Mar 202495.1195.2794.8895.2794.211,800
07 Mar 202494.5694.5694.5694.5693.50200
06 Mar 202493.6693.6693.6693.6692.61-
05 Mar 202493.6693.6693.6693.6692.611,400
04 Mar 202493.2993.7193.2993.7192.66400
01 Mar 202491.6491.6491.6491.6490.62200
29 Feb 202493.4493.4493.4493.4492.40800
28 Feb 202493.4493.4493.4493.4492.40500
27 Feb 202494.6994.6994.6994.6993.63-
26 Feb 202494.6994.6994.6994.6993.63500
23 Feb 202494.6994.6994.6994.6993.63300
22 Feb 202494.6994.6994.6994.6993.63-
21 Feb 202494.6994.6994.6994.6993.63-
20 Feb 202494.6994.6994.6994.6993.63-
16 Feb 202495.2096.8594.6994.6993.63600
15 Feb 202494.3494.3494.3494.3493.29500
14 Feb 202493.5093.5093.5093.5092.46400
13 Feb 2024101.20101.20100.89100.8999.761,400
12 Feb 2024102.07102.07102.07102.07100.93-
09 Feb 2024102.55102.55102.07102.07100.93700
08 Feb 2024102.88102.88102.88102.88101.73-
07 Feb 2024102.88102.88102.88102.88101.73700
06 Feb 2024102.88102.88102.88102.88101.73600
05 Feb 202499.2599.2599.2599.2598.141,000
02 Feb 2024100.70100.70100.70100.7099.57300
01 Feb 2024100.70100.70100.70100.7099.57400
31 Jan 202499.6799.6799.6799.6798.56900
30 Jan 2024100.73100.7399.6599.6798.568,600
29 Jan 202497.5597.5597.5597.5596.46-
26 Jan 202497.5597.5597.5597.5596.46100
25 Jan 202497.5597.5597.5597.5596.46400
24 Jan 202498.7098.7098.7098.7097.60300
23 Jan 202498.2098.8698.2098.8697.761,700
22 Jan 2024100.10100.10100.10100.1098.98900
19 Jan 202498.4198.4198.4198.4197.311,000
18 Jan 202499.8899.9099.8899.9098.78700
17 Jan 202499.0199.0199.0199.0197.901,600
16 Jan 2024101.59102.20100.20102.20101.0613,700
12 Jan 2024101.80101.80101.80101.80100.666,300
11 Jan 2024101.55101.55101.55101.55100.421,900
10 Jan 202499.6099.6099.1099.1097.9910,800
09 Jan 202499.5099.5099.4999.4998.38400
08 Jan 202499.0599.0598.8698.8697.762,400
05 Jan 202499.5799.5799.5799.5798.461,200
04 Jan 202499.5799.5799.5799.5798.461,600
03 Jan 202499.5799.5799.5799.5798.46-
02 Jan 202499.5799.5799.5799.5798.46600
29 Dec 2023103.00103.00100.00100.0098.881,100
28 Dec 2023102.67103.25102.67103.25102.1015,500
27 Dec 2023100.40100.40100.40100.4099.28-
26 Dec 2023102.10102.10100.40100.4099.281,500
22 Dec 2023100.45101.70100.45101.70100.56800
21 Dec 202399.6699.6699.3599.3598.24400
20 Dec 2023100.75100.7597.8597.8596.761,700
19 Dec 202399.2099.2099.2099.2098.093,400
18 Dec 202398.0099.2798.0099.2098.09800
15 Dec 202399.2399.2399.2399.2398.12300
14 Dec 202396.3596.3596.3596.3595.27-
13 Dec 202395.1596.4595.1596.3595.273,400
12 Dec 202394.8994.8993.5093.5092.464,000
11 Dec 202395.1495.4493.5893.5892.53700
08 Dec 202391.0891.0891.0891.0890.06800
07 Dec 202391.0891.0891.0891.0890.061,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...