ABI.BR - Anheuser-Busch InBev SA/NV

Brussels - Brussels Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 28, 202042.9043.8542.5543.3843.382,765,270
May 27, 202040.7543.5740.6042.3842.383,780,389
May 26, 202038.8040.6738.7540.4740.473,283,319
May 25, 202037.7538.5637.4638.4038.401,394,623
May 22, 202037.0037.6736.2837.4837.482,534,839
May 21, 202038.1538.1537.2837.3337.332,284,033
May 20, 202038.2038.7237.4238.3838.382,135,166
May 19, 202039.9640.0037.1337.9337.933,015,093
May 18, 202037.4239.3237.2239.1539.152,099,293
May 15, 202036.7637.1835.9737.0037.001,988,550
May 14, 202036.7036.8835.1135.8035.802,628,021
May 13, 202038.3538.6436.9937.0037.002,009,790
May 12, 202039.5439.7038.5038.8338.831,258,629
May 11, 202040.2040.5539.4039.7139.711,047,237
May 08, 202040.2740.3639.6639.9739.971,184,886
May 07, 202039.0040.9939.0039.4939.491,862,850
May 06, 202038.3539.5238.3238.9638.961,669,796
May 06, 20201 Dividend
May 05, 202039.6739.8437.6138.5337.532,549,303
May 05, 20201 Dividend
May 04, 202040.6640.6938.4138.4736.493,007,359
Apr 30, 202045.0245.1941.5141.8839.733,662,133
Apr 29, 202042.9445.1142.8645.0642.742,114,542
Apr 28, 202040.3342.6940.2242.5540.372,205,036
Apr 27, 202039.1940.2639.1240.2638.191,303,340
Apr 24, 202038.5639.4638.1038.1236.171,712,355
Apr 23, 202038.8039.5038.2139.3337.311,514,827
Apr 22, 202039.0039.4637.1238.5636.593,617,696
Apr 21, 202041.0041.2538.1838.2636.303,178,365
Apr 20, 202041.1042.0040.0641.2539.132,440,176
Apr 17, 202042.5542.7741.5841.8039.663,637,917
Apr 16, 202041.7042.6141.6042.0939.931,899,603
Apr 15, 202043.9643.9841.6341.9039.752,748,735
Apr 14, 202045.0045.5443.4343.6141.373,123,741
Apr 09, 202044.3345.0643.2943.6241.383,399,625
Apr 08, 202042.7643.8141.9443.7241.482,215,222
Apr 07, 202041.6044.1540.8143.5041.274,079,017
Apr 06, 202040.9042.0139.9541.8139.672,863,204
Apr 03, 202039.6141.0339.2539.8437.801,603,344
Apr 02, 202039.7441.1738.7440.1738.111,974,974
Apr 01, 202039.3140.6539.1539.7937.752,419,716
Mar 31, 202038.9040.4737.7640.4738.392,845,706
Mar 30, 202038.2538.9837.1438.9036.912,187,214
Mar 27, 202040.3840.9737.1538.7436.753,292,907
Mar 26, 202041.0142.4039.2842.4040.233,123,423
Mar 25, 202042.4042.4839.5141.7939.653,896,924
Mar 24, 202040.0041.2639.8040.4038.334,369,221
Mar 23, 202037.2539.0334.7439.0337.034,539,765
Mar 20, 202037.0040.0436.0040.0037.957,604,133
Mar 19, 202032.0235.1029.0234.9733.177,632,141
Mar 18, 202033.4535.6730.1230.9729.386,307,171
Mar 17, 202035.5335.7531.1033.9832.247,078,347
Mar 16, 202037.4037.6533.8134.5532.787,821,811
Mar 13, 202040.6041.4037.4538.9036.916,817,932
Mar 12, 202042.0842.0836.8036.9335.048,114,918
Mar 11, 202044.2045.9443.4544.2842.014,146,647
Mar 10, 202043.4846.0442.5143.0140.804,746,579
Mar 09, 202045.0046.0642.7142.7140.525,481,779
Mar 06, 202048.9149.3547.4847.8745.413,563,700
Mar 05, 202051.9451.9449.6350.2047.632,745,890
Mar 04, 202050.1452.6150.1451.2248.593,297,381
Mar 03, 202052.8852.8850.3851.2648.634,371,238
Mar 02, 202055.0055.4950.2352.0049.336,512,112
Feb 28, 202054.5054.6950.3550.7348.137,494,562
Feb 27, 202058.2059.1454.5255.1052.276,715,841
Feb 26, 202061.9862.3860.3561.8958.722,743,865
Feb 25, 202063.4363.7461.5762.2459.053,043,435
Feb 24, 202065.0065.3163.0764.0860.792,975,045
Feb 21, 202067.2767.3865.8366.1562.762,410,560
Feb 20, 202067.4768.5166.8367.4864.021,817,202
Feb 19, 202068.1168.3067.2568.2064.701,492,376
Feb 18, 202067.4167.9767.0967.8564.371,359,595
Feb 17, 202067.7568.1867.1367.4363.97954,061
Feb 14, 202068.0668.1867.7167.7564.28970,437
Feb 13, 202067.8968.0366.5568.0364.541,783,147
Feb 12, 202067.9668.2867.7368.0264.531,685,676
Feb 11, 202068.3468.3967.5867.7264.251,775,645
Feb 10, 202067.7068.4267.4768.2364.731,229,569
Feb 07, 202069.5069.7467.9068.5064.992,098,069
Feb 06, 202069.6970.4869.5269.8966.311,454,607
Feb 05, 202068.8669.9368.6069.7566.171,746,258
Feb 04, 202068.2969.3368.0069.2565.701,517,279
Feb 03, 202068.0768.6767.7368.2464.741,327,032
Jan 31, 202068.2968.8068.0468.4264.912,109,286
Jan 30, 202068.8069.2768.2768.5064.991,675,088
Jan 29, 202069.1469.8368.8869.2765.721,500,933
Jan 28, 202068.9069.5767.8769.2965.741,846,765
Jan 27, 202069.9570.2168.0368.4764.961,851,277
Jan 24, 202070.4771.4770.3170.7167.081,799,740
Jan 23, 202070.5771.0869.8769.9966.401,236,791
Jan 22, 202071.4771.6970.3470.7567.121,177,787
Jan 21, 202071.2571.3570.5771.2267.571,180,096
Jan 20, 202072.0472.0871.1471.4267.76836,620
Jan 17, 202071.5672.7071.1672.0468.352,139,701
Jan 16, 202072.0072.2670.9271.8068.121,545,023
Jan 15, 202071.8872.1871.2471.8868.191,822,716
Jan 14, 202072.3472.6370.7472.0368.341,851,510
Jan 13, 202073.2873.4972.0672.6668.931,140,557
Jan 10, 202073.5773.7772.8773.6369.85905,404
Jan 09, 202074.1974.6573.0273.2869.521,169,739
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...