ABI.BR - Anheuser-Busch InBev SA/NV

Brussels - Brussels Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 20, 201974.1974.3172.7872.9772.971,502,587
May 17, 201974.7174.8973.9474.3074.301,993,598
May 16, 201974.6475.4773.6275.4175.411,867,134
May 15, 201974.2474.7973.4074.6774.671,594,388
May 14, 201973.8074.1773.3074.1774.171,379,145
May 13, 201974.5074.8072.4873.2673.261,817,106
May 10, 201975.3075.8474.1174.1174.111,541,893
May 09, 201975.5075.7273.8974.1974.191,642,281
May 08, 201975.7676.2375.2175.9275.921,784,583
May 07, 201976.8178.5575.4175.7575.752,471,377
May 07, 20191 Dividend
May 06, 201976.7578.8476.1078.5577.551,509,396
May 03, 201978.3179.4378.2078.8377.831,360,927
May 02, 201978.7579.4178.3778.7577.751,837,150
Apr 30, 201978.7979.2978.5679.2678.251,570,075
Apr 29, 201978.5478.8777.8478.7977.79956,363
Apr 26, 201977.7278.5277.1778.2877.281,456,647
Apr 25, 201979.0079.1777.1777.6676.672,012,220
Apr 24, 201979.4079.7278.5679.2678.251,809,228
Apr 23, 201980.0080.1778.8679.8278.801,374,391
Apr 18, 201978.2780.0078.2379.8478.822,397,858
Apr 17, 201978.4078.6477.7178.3677.362,273,747
Apr 16, 201978.9479.0978.3978.9977.981,254,437
Apr 15, 201978.7279.0178.4078.6377.631,377,938
Apr 12, 201977.9078.8177.5078.4177.411,602,134
Apr 11, 201977.6178.2277.1678.0877.091,379,534
Apr 10, 201976.8377.9876.5577.5176.521,561,651
Apr 09, 201976.2577.2676.2476.6075.621,268,408
Apr 08, 201976.6577.3776.2976.5375.561,296,438
Apr 05, 201976.0177.4475.8776.9075.922,479,727
Apr 04, 201974.5075.6774.3375.5074.541,312,035
Apr 03, 201975.4075.5774.2374.7273.771,452,941
Apr 02, 201974.9275.8774.5174.9373.981,378,407
Apr 01, 201975.0075.3674.0374.5373.581,535,701
Mar 29, 201973.7174.9473.6074.7673.812,235,299
Mar 28, 201973.3973.8672.7673.1572.221,490,489
Mar 27, 201972.9974.1772.6773.2172.282,273,826
Mar 26, 201971.2272.9070.7672.5571.631,265,519
Mar 25, 201971.2571.6370.6071.2170.301,689,364
Mar 22, 201973.7573.7571.6571.8170.902,471,017
Mar 21, 201973.5873.7073.0773.4972.551,416,887
Mar 20, 201974.5074.5673.1373.1872.251,793,417
Mar 19, 201972.5075.0072.4474.3073.352,911,092
Mar 18, 201972.1672.4672.0172.3671.441,051,049
Mar 15, 201970.4671.9670.4171.7170.804,938,024
Mar 14, 201971.1671.6170.6870.6869.781,796,764
Mar 13, 201971.1071.7570.9171.1370.221,501,595
Mar 12, 201972.0072.2071.5271.8270.911,160,276
Mar 11, 201972.0072.3571.5771.7470.832,041,733
Mar 08, 201971.7572.0070.3671.4870.571,674,101
Mar 07, 201971.8572.5471.2971.7570.841,952,139
Mar 06, 201972.7572.9271.9872.4771.551,417,640
Mar 05, 201972.0773.4571.8772.6871.752,258,051
Mar 04, 201972.6073.0171.2571.6570.742,650,858
Mar 01, 201969.2272.8769.0772.8071.875,317,036
Feb 28, 201968.0070.0067.7168.5567.684,960,598
Feb 27, 201965.8366.0365.3665.8665.021,926,889
Feb 26, 201965.9166.2864.8066.1865.342,231,568
Feb 25, 201966.4466.6165.7666.1865.341,717,992
Feb 22, 201966.9067.3964.7965.7764.932,916,442
Feb 21, 201968.4568.5967.4368.2467.371,348,466
Feb 20, 201967.8468.8167.0268.8167.931,564,196
Feb 19, 201968.6468.6467.3867.7666.901,448,494
Feb 18, 201968.6768.7368.0768.6467.77763,490
Feb 15, 201967.3468.7066.6668.4567.582,016,590
Feb 14, 201969.4569.5266.6966.8966.042,045,029
Feb 13, 201968.0069.6567.4169.0068.122,129,825
Feb 12, 201968.2868.9266.4767.5366.671,916,983
Feb 11, 201967.1067.7867.0767.7466.881,454,954
Feb 08, 201967.5167.6666.5666.6765.821,719,104
Feb 07, 201968.3368.9467.3667.3766.512,082,889
Feb 06, 201969.7469.8468.7469.1568.271,410,064
Feb 05, 201967.6669.1367.0469.1368.252,281,473
Feb 04, 201967.6367.6366.5567.5866.721,710,633
Feb 01, 201966.7867.2366.2266.7865.932,128,699
Jan 31, 201965.8566.6165.4066.6165.762,400,725
Jan 30, 201964.6365.4164.1765.1964.361,429,280
Jan 29, 201964.1564.8363.7664.5763.751,277,844
Jan 28, 201965.5065.6463.7664.0063.192,164,979
Jan 25, 201965.9966.2665.2665.5464.711,541,189
Jan 24, 201965.6565.8064.6465.7064.862,061,520
Jan 23, 201964.7064.9364.5064.5863.761,833,495
Jan 22, 201964.7064.9464.0264.1563.331,946,840
Jan 21, 201965.1665.1864.0264.4363.611,164,644
Jan 18, 201963.4964.7563.0464.7563.933,957,095
Jan 17, 201961.9062.9661.8362.6361.832,131,389
Jan 16, 201963.0063.2461.5361.8361.042,875,154
Jan 15, 201963.3063.9562.8463.5462.731,860,393
Jan 14, 201963.8564.8163.0863.1862.382,471,767
Jan 11, 201961.2265.6361.0963.4962.684,526,127
Jan 10, 201960.5161.2260.0561.2260.441,620,498
Jan 09, 201962.1462.1860.3060.7860.012,468,822
Jan 08, 201960.3062.0260.3061.4760.692,481,093
Jan 07, 201960.3060.3359.2260.2859.512,268,530
Jan 04, 201958.8960.6458.4360.5459.773,155,092
Jan 03, 201958.0058.6357.5758.1757.431,929,456
Jan 02, 201957.4057.6856.3257.4756.741,946,215
Dec 31, 201857.9957.9957.5457.7056.97468,358
Dec 28, 201857.7758.2957.4457.5056.772,110,034
Dec 27, 201858.7858.9856.8457.3556.622,251,379
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...