Anheuser-Busch InBev SA/NV (ABI.BR)
Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
As of 09:28AM CEST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 53.92 | 53.96 | 53.60 | 53.94 | 53.94 | 44,422 |
| 17 Apr 2024 | 53.82 | 54.22 | 53.66 | 53.86 | 53.86 | 1,236,844 |
| 16 Apr 2024 | 54.42 | 54.62 | 53.74 | 53.86 | 53.86 | 1,334,034 |
| 15 Apr 2024 | 55.44 | 55.68 | 54.80 | 54.80 | 54.80 | 1,415,460 |
| 12 Apr 2024 | 55.98 | 56.16 | 55.34 | 55.46 | 55.46 | 952,402 |
| 11 Apr 2024 | 55.28 | 56.32 | 55.14 | 55.54 | 55.54 | 1,075,817 |
| 10 Apr 2024 | 56.10 | 56.20 | 55.12 | 55.28 | 55.28 | 1,232,190 |
| 09 Apr 2024 | 55.24 | 55.84 | 55.18 | 55.72 | 55.72 | 858,771 |
| 08 Apr 2024 | 55.18 | 55.64 | 55.04 | 55.54 | 55.54 | 766,927 |
| 05 Apr 2024 | 54.60 | 55.60 | 54.56 | 55.36 | 55.36 | 1,192,741 |
| 04 Apr 2024 | 55.58 | 55.88 | 55.10 | 55.28 | 55.28 | 948,450 |
| 03 Apr 2024 | 56.32 | 56.58 | 55.62 | 55.88 | 55.88 | 1,107,034 |
| 02 Apr 2024 | 56.64 | 57.08 | 56.20 | 56.22 | 56.22 | 1,039,486 |
| 28 Mar 2024 | 56.17 | 56.48 | 55.64 | 56.46 | 56.46 | 1,481,372 |
| 27 Mar 2024 | 55.90 | 56.46 | 55.90 | 56.25 | 56.25 | 1,071,499 |
| 26 Mar 2024 | 55.31 | 55.91 | 55.14 | 55.82 | 55.82 | 1,013,866 |
| 25 Mar 2024 | 55.17 | 55.66 | 54.95 | 55.52 | 55.52 | 1,084,676 |
| 22 Mar 2024 | 54.61 | 55.29 | 54.58 | 55.17 | 55.17 | 1,257,188 |
| 21 Mar 2024 | 55.57 | 55.58 | 54.73 | 54.82 | 54.82 | 1,322,379 |
| 20 Mar 2024 | 55.11 | 55.45 | 54.77 | 54.94 | 54.94 | 744,074 |
| 19 Mar 2024 | 54.96 | 55.28 | 54.64 | 55.17 | 55.17 | 1,106,029 |
| 18 Mar 2024 | 55.96 | 55.96 | 54.97 | 55.18 | 55.18 | 1,063,842 |
| 15 Mar 2024 | 56.00 | 56.32 | 55.39 | 55.39 | 55.39 | 8,030,075 |
| 14 Mar 2024 | 56.90 | 57.22 | 55.97 | 55.97 | 55.97 | 3,029,512 |
| 13 Mar 2024 | 57.83 | 58.82 | 57.75 | 58.82 | 58.82 | 988,810 |
| 12 Mar 2024 | 57.80 | 58.09 | 57.53 | 57.95 | 57.95 | 974,140 |
| 11 Mar 2024 | 56.86 | 57.76 | 56.86 | 57.55 | 57.55 | 1,078,818 |
| 08 Mar 2024 | 56.32 | 56.80 | 56.24 | 56.61 | 56.61 | 839,630 |
| 07 Mar 2024 | 55.34 | 56.29 | 55.15 | 56.14 | 56.14 | 1,273,665 |
| 06 Mar 2024 | 55.59 | 56.23 | 55.50 | 55.68 | 55.68 | 1,080,980 |
| 05 Mar 2024 | 55.44 | 55.81 | 55.05 | 55.60 | 55.60 | 1,299,234 |
| 04 Mar 2024 | 55.46 | 55.89 | 55.21 | 55.61 | 55.61 | 1,436,842 |
| 01 Mar 2024 | 55.69 | 56.07 | 55.49 | 55.78 | 55.78 | 1,484,813 |
| 29 Feb 2024 | 56.50 | 57.60 | 55.55 | 55.72 | 55.72 | 3,252,273 |
| 28 Feb 2024 | 58.16 | 58.18 | 57.26 | 57.57 | 57.57 | 1,349,729 |
| 27 Feb 2024 | 58.18 | 58.34 | 57.78 | 58.08 | 58.08 | 1,258,492 |
| 26 Feb 2024 | 58.45 | 58.54 | 58.17 | 58.27 | 58.27 | 733,731 |
| 23 Feb 2024 | 58.56 | 58.66 | 58.22 | 58.47 | 58.47 | 954,425 |
| 22 Feb 2024 | 58.86 | 59.08 | 58.21 | 58.48 | 58.48 | 1,634,271 |
| 21 Feb 2024 | 58.36 | 58.97 | 58.30 | 58.50 | 58.50 | 682,465 |
| 20 Feb 2024 | 58.14 | 58.45 | 57.82 | 58.26 | 58.26 | 1,282,840 |
| 19 Feb 2024 | 57.83 | 58.25 | 57.81 | 58.23 | 58.23 | 720,872 |
| 16 Feb 2024 | 58.51 | 58.64 | 57.67 | 57.81 | 57.81 | 1,306,244 |
| 15 Feb 2024 | 58.14 | 58.40 | 57.92 | 58.27 | 58.27 | 898,759 |
| 14 Feb 2024 | 57.00 | 58.69 | 56.22 | 57.92 | 57.92 | 1,797,555 |
| 13 Feb 2024 | 60.03 | 60.25 | 59.28 | 59.40 | 59.40 | 1,199,019 |
| 12 Feb 2024 | 59.76 | 59.97 | 59.32 | 59.85 | 59.85 | 926,576 |
| 09 Feb 2024 | 60.62 | 60.78 | 59.88 | 59.96 | 59.96 | 1,177,976 |
| 08 Feb 2024 | 60.22 | 61.25 | 60.22 | 60.65 | 60.65 | 1,065,622 |
| 07 Feb 2024 | 59.11 | 61.16 | 59.09 | 60.59 | 60.59 | 2,638,999 |
| 06 Feb 2024 | 57.61 | 58.18 | 57.12 | 58.14 | 58.14 | 1,253,800 |
| 05 Feb 2024 | 57.26 | 57.92 | 57.26 | 57.65 | 57.65 | 744,314 |
| 02 Feb 2024 | 57.68 | 58.39 | 57.28 | 57.31 | 57.31 | 1,092,137 |
| 01 Feb 2024 | 57.43 | 57.66 | 56.97 | 57.43 | 57.43 | 1,119,985 |
| 31 Jan 2024 | 57.83 | 57.99 | 57.42 | 57.51 | 57.51 | 1,220,008 |
| 30 Jan 2024 | 57.39 | 57.91 | 56.98 | 57.47 | 57.47 | 909,767 |
| 29 Jan 2024 | 57.06 | 57.47 | 56.95 | 57.44 | 57.44 | 1,348,450 |
| 26 Jan 2024 | 57.34 | 57.48 | 56.66 | 57.20 | 57.20 | 1,692,511 |
| 25 Jan 2024 | 57.51 | 57.61 | 56.86 | 57.20 | 57.20 | 1,715,414 |
| 24 Jan 2024 | 57.69 | 57.96 | 57.52 | 57.76 | 57.76 | 1,517,399 |
| 23 Jan 2024 | 58.00 | 58.03 | 57.16 | 57.37 | 57.37 | 1,357,804 |
| 22 Jan 2024 | 57.85 | 58.14 | 57.37 | 57.79 | 57.79 | 1,141,091 |
| 19 Jan 2024 | 57.66 | 58.12 | 57.43 | 57.63 | 57.63 | 1,202,868 |
| 18 Jan 2024 | 57.59 | 57.71 | 57.16 | 57.45 | 57.45 | 1,382,187 |
| 17 Jan 2024 | 58.32 | 58.34 | 57.44 | 57.73 | 57.73 | 1,500,078 |
| 16 Jan 2024 | 58.22 | 59.21 | 58.10 | 58.65 | 58.65 | 1,406,143 |
| 15 Jan 2024 | 59.29 | 59.73 | 59.27 | 59.57 | 59.57 | 810,177 |
| 12 Jan 2024 | 59.10 | 59.76 | 59.05 | 59.49 | 59.49 | 1,559,180 |
| 11 Jan 2024 | 60.00 | 60.55 | 58.50 | 59.15 | 59.15 | 1,884,094 |
| 10 Jan 2024 | 60.01 | 60.34 | 59.91 | 60.09 | 60.09 | 1,633,531 |
| 09 Jan 2024 | 59.38 | 59.85 | 59.15 | 59.60 | 59.60 | 1,265,448 |
| 08 Jan 2024 | 58.47 | 59.50 | 58.39 | 59.38 | 59.38 | 1,033,238 |
| 05 Jan 2024 | 58.26 | 58.91 | 58.16 | 58.86 | 58.86 | 1,236,000 |
| 04 Jan 2024 | 58.36 | 58.92 | 58.30 | 58.81 | 58.81 | 1,009,526 |
| 03 Jan 2024 | 58.64 | 59.34 | 58.24 | 58.37 | 58.37 | 1,247,000 |
| 02 Jan 2024 | 58.72 | 58.95 | 58.17 | 58.77 | 58.77 | 1,049,145 |
| 29 Dec 2023 | 58.33 | 58.65 | 58.29 | 58.42 | 58.42 | 626,355 |
| 28 Dec 2023 | 58.40 | 58.58 | 58.27 | 58.37 | 58.37 | 669,909 |
| 27 Dec 2023 | 58.20 | 58.52 | 58.10 | 58.31 | 58.31 | 736,083 |
| 22 Dec 2023 | 57.49 | 58.49 | 57.48 | 58.39 | 58.39 | 888,309 |
| 21 Dec 2023 | 57.63 | 57.87 | 57.30 | 57.60 | 57.60 | 968,078 |
| 20 Dec 2023 | 57.89 | 58.39 | 57.87 | 58.08 | 58.08 | 1,082,081 |
| 19 Dec 2023 | 57.47 | 57.86 | 57.41 | 57.76 | 57.76 | 1,012,781 |
| 18 Dec 2023 | 57.16 | 57.38 | 56.90 | 57.38 | 57.38 | 959,018 |
| 15 Dec 2023 | 57.45 | 57.62 | 57.16 | 57.53 | 57.53 | 2,869,166 |
| 14 Dec 2023 | 58.51 | 58.61 | 56.93 | 57.52 | 57.52 | 1,607,177 |
| 13 Dec 2023 | 58.14 | 58.37 | 57.36 | 57.42 | 57.42 | 1,742,838 |
| 12 Dec 2023 | 58.52 | 59.35 | 58.50 | 58.66 | 58.66 | 1,417,749 |
| 11 Dec 2023 | 58.57 | 58.66 | 58.29 | 58.56 | 58.56 | 1,099,132 |
| 08 Dec 2023 | 58.19 | 58.78 | 57.96 | 58.71 | 58.71 | 952,915 |
| 07 Dec 2023 | 58.14 | 58.54 | 58.09 | 58.23 | 58.23 | 880,267 |
| 06 Dec 2023 | 58.51 | 58.83 | 58.28 | 58.34 | 58.34 | 1,073,434 |
| 05 Dec 2023 | 58.42 | 58.63 | 58.12 | 58.43 | 58.43 | 1,268,667 |
| 04 Dec 2023 | 57.46 | 58.55 | 57.44 | 58.36 | 58.36 | 917,408 |
| 01 Dec 2023 | 57.92 | 58.28 | 57.82 | 58.25 | 58.25 | 1,148,161 |
| 30 Nov 2023 | 57.06 | 57.71 | 56.94 | 57.61 | 57.61 | 1,764,450 |
| 29 Nov 2023 | 57.13 | 57.55 | 57.00 | 57.18 | 57.18 | 803,229 |
| 28 Nov 2023 | 56.77 | 57.27 | 56.39 | 57.27 | 57.27 | 1,350,879 |
| 27 Nov 2023 | 57.61 | 57.70 | 57.20 | 57.20 | 57.20 | 1,694,849 |
| 24 Nov 2023 | 57.25 | 57.83 | 57.25 | 57.72 | 57.72 | 995,414 |
| *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.