Anheuser-Busch InBev SA/NV (0RJI.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 07:07PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 56.12 | 56.32 | 55.30 | 56.04 | 56.04 | 9,423,652 |
| 25 Apr 2024 | 56.92 | 56.76 | 55.70 | 55.93 | 55.93 | 2,334,009 |
| 24 Apr 2024 | 56.23 | 56.58 | 55.68 | 56.21 | 56.21 | 1,225,127 |
| 23 Apr 2024 | 55.15 | 56.26 | 55.36 | 55.87 | 55.87 | 2,183,085 |
| 22 Apr 2024 | 55.41 | 56.04 | 55.58 | 55.68 | 55.68 | 12,179,324 |
| 19 Apr 2024 | 53.36 | 55.06 | 53.80 | 54.88 | 54.88 | 1,743,058 |
| 18 Apr 2024 | 53.51 | 54.26 | 53.52 | 53.70 | 53.70 | 745,238 |
| 17 Apr 2024 | 53.78 | 61.43 | 53.52 | 53.83 | 53.83 | 1,867,579 |
| 16 Apr 2024 | 54.40 | 55.14 | 53.72 | 54.33 | 54.33 | 621,527 |
| 15 Apr 2024 | 55.41 | 55.80 | 54.79 | 54.80 | 54.80 | 1,001,245 |
| 12 Apr 2024 | 55.13 | 56.30 | 55.22 | 56.00 | 56.00 | 885,632 |
| 11 Apr 2024 | 55.30 | 56.16 | 54.94 | 55.60 | 55.60 | 3,885,027 |
| 10 Apr 2024 | 56.00 | 56.24 | 55.12 | 56.21 | 56.21 | 1,356,374 |
| 09 Apr 2024 | 55.28 | 55.88 | 54.94 | 55.60 | 55.60 | 1,721,733 |
| 08 Apr 2024 | 55.26 | 55.70 | 54.94 | 55.51 | 55.51 | 6,655,322 |
| 05 Apr 2024 | 54.63 | 55.62 | 54.32 | 55.41 | 55.41 | 1,410,801 |
| 04 Apr 2024 | 55.32 | 56.22 | 55.10 | 55.24 | 55.24 | 2,454,124 |
| 03 Apr 2024 | 56.37 | 56.56 | 55.64 | 55.72 | 55.72 | 1,124,251 |
| 02 Apr 2024 | 55.34 | 57.06 | 56.21 | 56.23 | 56.23 | 1,661,306 |
| 28 Mar 2024 | 56.10 | 56.59 | 55.65 | 56.37 | 56.37 | 1,237,036 |
| 27 Mar 2024 | 55.82 | 56.45 | 55.90 | 56.33 | 56.33 | 1,116,711 |
| 26 Mar 2024 | 55.31 | 55.88 | 55.17 | 55.68 | 55.68 | 418,508 |
| 25 Mar 2024 | 55.10 | 55.60 | 55.00 | 55.47 | 55.47 | 1,088,565 |
| 22 Mar 2024 | 54.56 | 55.26 | 54.59 | 55.02 | 55.02 | 1,178,693 |
| 21 Mar 2024 | 55.17 | 55.57 | 54.61 | 55.35 | 55.35 | 1,272,338 |
| 20 Mar 2024 | 55.35 | 55.44 | 54.81 | 54.89 | 54.89 | 271,588 |
| 19 Mar 2024 | 55.03 | 55.52 | 54.57 | 55.17 | 55.17 | 548,629 |
| 18 Mar 2024 | 56.03 | 56.32 | 55.00 | 55.29 | 55.29 | 1,461,695 |
| 15 Mar 2024 | 56.17 | 56.40 | 55.38 | 56.17 | 56.17 | 2,440,581 |
| 14 Mar 2024 | 56.54 | 57.08 | 55.95 | 56.60 | 56.60 | 1,912,603 |
| 13 Mar 2024 | 57.62 | 58.82 | 57.81 | 58.61 | 58.61 | 346,971 |
| 12 Mar 2024 | 58.00 | 58.09 | 57.20 | 57.94 | 57.94 | 2,522,188 |
| 11 Mar 2024 | 56.83 | 57.76 | 56.27 | 57.48 | 57.48 | 1,052,492 |
| 08 Mar 2024 | 55.51 | 56.80 | 55.80 | 56.53 | 56.53 | 1,024,784 |
| 07 Mar 2024 | 55.02 | 56.29 | 55.11 | 56.20 | 56.20 | 378,237 |
| 06 Mar 2024 | 56.19 | 56.21 | 55.55 | 55.80 | 55.80 | 1,546,158 |
| 05 Mar 2024 | 55.35 | 55.95 | 55.06 | 55.67 | 55.67 | 350,135 |
| 04 Mar 2024 | 55.01 | 55.89 | 55.20 | 55.54 | 55.54 | 830,287 |
| 01 Mar 2024 | 55.56 | 56.11 | 55.37 | 55.68 | 55.68 | 424,024 |
| 29 Feb 2024 | 56.25 | 57.92 | 55.57 | 55.74 | 55.74 | 2,385,876 |
| 28 Feb 2024 | 58.15 | 58.48 | 57.26 | 57.53 | 57.53 | 2,131,315 |
| 27 Feb 2024 | 59.43 | 58.62 | 57.79 | 58.02 | 58.02 | 380,465 |
| 26 Feb 2024 | 57.71 | 58.50 | 57.82 | 58.31 | 58.31 | 1,527,083 |
| 23 Feb 2024 | 57.51 | 58.64 | 58.26 | 58.53 | 58.53 | 688,159 |
| 22 Feb 2024 | 58.48 | 59.08 | 58.14 | 58.44 | 58.44 | 554,247 |
| 21 Feb 2024 | 58.37 | 58.93 | 58.31 | 58.42 | 58.42 | 4,935,025 |
| 20 Feb 2024 | 58.01 | 58.58 | 57.79 | 58.44 | 58.44 | 2,285,426 |
| 19 Feb 2024 | 57.90 | 58.24 | 57.59 | 58.21 | 58.21 | 1,891,713 |
| 16 Feb 2024 | 58.62 | 58.57 | 57.69 | 57.83 | 57.83 | 1,216,683 |
| 15 Feb 2024 | 58.27 | 58.37 | 57.93 | 58.22 | 58.22 | 922,041 |
| 14 Feb 2024 | 56.68 | 58.68 | 56.26 | 58.04 | 58.04 | 3,237,716 |
| 13 Feb 2024 | 58.00 | 60.40 | 59.30 | 59.37 | 59.37 | 3,401,226 |
| 12 Feb 2024 | 59.69 | 60.32 | 59.32 | 59.84 | 59.84 | 3,407,817 |
| 09 Feb 2024 | 60.19 | 60.77 | 59.90 | 60.04 | 60.04 | 945,333 |
| 08 Feb 2024 | 60.00 | 61.26 | 59.93 | 60.62 | 60.62 | 1,145,879 |
| 07 Feb 2024 | 59.10 | 61.16 | 59.11 | 60.60 | 60.60 | 1,464,862 |
| 06 Feb 2024 | 57.46 | 58.17 | 57.15 | 58.13 | 58.13 | 1,449,245 |
| 05 Feb 2024 | 57.02 | 57.93 | 57.23 | 57.69 | 57.69 | 783,545 |
| 02 Feb 2024 | 57.64 | 58.31 | 57.30 | 57.31 | 57.31 | 414,235 |
| 01 Feb 2024 | 56.94 | 57.64 | 56.99 | 57.35 | 57.35 | 1,121,129 |
| 31 Jan 2024 | 57.84 | 57.95 | 57.45 | 57.76 | 57.76 | 247,617 |
| 30 Jan 2024 | 58.00 | 57.89 | 56.99 | 57.49 | 57.49 | 1,851,535 |
| 29 Jan 2024 | 57.00 | 57.45 | 57.06 | 57.35 | 57.35 | 1,289,782 |
| 26 Jan 2024 | 57.05 | 57.62 | 56.69 | 57.09 | 57.09 | 847,726 |
| 25 Jan 2024 | 57.53 | 58.11 | 56.87 | 57.24 | 57.24 | 3,057,652 |
| 24 Jan 2024 | 57.37 | 57.97 | 57.53 | 57.80 | 57.80 | 1,003,449 |
| 23 Jan 2024 | 58.09 | 58.31 | 57.26 | 57.38 | 57.38 | 1,807,157 |
| 22 Jan 2024 | 57.90 | 58.20 | 57.28 | 57.83 | 57.83 | 869,724 |
| 19 Jan 2024 | 57.72 | 58.11 | 57.10 | 57.62 | 57.62 | 1,164,068 |
| 18 Jan 2024 | 57.92 | 58.08 | 57.17 | 57.46 | 57.46 | 1,700,014 |
| 17 Jan 2024 | 57.51 | 58.32 | 57.45 | 57.71 | 57.71 | 1,449,319 |
| 16 Jan 2024 | 58.06 | 59.93 | 58.21 | 58.69 | 58.69 | 1,796,359 |
| 15 Jan 2024 | 59.29 | 59.85 | 58.90 | 59.60 | 59.60 | 1,769,909 |
| 12 Jan 2024 | 58.31 | 59.70 | 59.07 | 59.46 | 59.46 | 905,909 |
| 11 Jan 2024 | 60.09 | 60.50 | 58.54 | 59.06 | 59.06 | 1,047,517 |
| 10 Jan 2024 | 59.51 | 60.51 | 59.24 | 60.15 | 60.15 | 1,470,408 |
| 09 Jan 2024 | 59.37 | 59.83 | 59.02 | 59.60 | 59.60 | 995,362 |
| 08 Jan 2024 | 58.40 | 59.49 | 58.47 | 59.38 | 59.38 | 5,358,198 |
| 05 Jan 2024 | 58.46 | 58.89 | 58.21 | 58.74 | 58.74 | 1,429,199 |
| 04 Jan 2024 | 58.51 | 58.92 | 58.01 | 58.90 | 58.90 | 1,134,047 |
| 03 Jan 2024 | 58.76 | 59.33 | 58.27 | 58.35 | 58.35 | 425,790 |
| 02 Jan 2024 | 58.69 | 59.12 | 58.06 | 58.72 | 58.72 | 1,018,843 |
| 29 Dec 2023 | 58.61 | 58.73 | 57.99 | 58.37 | 58.37 | 216,689 |
| 28 Dec 2023 | 58.46 | 58.56 | 58.26 | 58.43 | 58.43 | 293,003 |
| 27 Dec 2023 | 58.38 | 58.75 | 57.83 | 58.31 | 58.31 | 380,075 |
| 22 Dec 2023 | 57.71 | 58.48 | 57.49 | 58.04 | 58.04 | 1,067,116 |
| 21 Dec 2023 | 56.00 | 57.86 | 57.40 | 57.60 | 57.60 | 3,346,849 |
| 20 Dec 2023 | 58.05 | 58.33 | 57.41 | 58.17 | 58.17 | 1,381,170 |
| 19 Dec 2023 | 57.65 | 57.93 | 57.03 | 57.76 | 57.76 | 1,543,735 |
| 18 Dec 2023 | 58.00 | 57.38 | 56.93 | 57.31 | 57.31 | 1,889,788 |
| 15 Dec 2023 | 57.54 | 57.57 | 57.18 | 57.41 | 57.41 | 1,245,617 |
| 14 Dec 2023 | 58.62 | 58.93 | 56.93 | 57.41 | 57.41 | 1,120,506 |
| 13 Dec 2023 | 59.00 | 59.02 | 57.36 | 57.41 | 57.41 | 2,361,310 |
| 12 Dec 2023 | 58.90 | 59.34 | 58.20 | 58.51 | 58.51 | 942,183 |
| 11 Dec 2023 | 57.51 | 58.71 | 58.31 | 58.56 | 58.56 | 1,141,295 |
| 08 Dec 2023 | 57.64 | 58.78 | 57.80 | 58.69 | 58.69 | 778,885 |
| 07 Dec 2023 | 58.17 | 58.52 | 57.79 | 58.24 | 58.24 | 585,161 |
| 06 Dec 2023 | 58.60 | 58.87 | 58.07 | 58.40 | 58.40 | 531,683 |
| 05 Dec 2023 | 58.46 | 58.61 | 58.00 | 58.47 | 58.47 | 446,360 |
| 04 Dec 2023 | 57.35 | 58.60 | 57.10 | 58.33 | 58.33 | 1,121,395 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.