Anheuser-Busch InBev SA/NV (ABI.BR)
Brussels - Brussels Delayed Price. Currency in EUR
Add to watchlist
As of 09:41AM CEST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 55.36 | 55.52 | 55.30 | 55.36 | 55.36 | 25,307 |
| May 03, 2024 | 0.82 Dividend | |||||
| May 02, 2024 | 55.80 | 56.22 | 55.38 | 55.98 | 55.16 | 1,268,402 |
| Apr 30, 2024 | 56.66 | 57.24 | 56.08 | 56.16 | 55.34 | 1,750,105 |
| Apr 29, 2024 | 56.06 | 56.54 | 56.06 | 56.42 | 55.59 | 966,816 |
| Apr 26, 2024 | 56.14 | 56.36 | 55.28 | 56.12 | 55.30 | 1,175,113 |
| Apr 25, 2024 | 56.40 | 56.52 | 55.66 | 56.06 | 55.24 | 1,405,502 |
| Apr 24, 2024 | 56.50 | 56.72 | 55.66 | 56.04 | 55.22 | 1,443,525 |
| Apr 23, 2024 | 55.80 | 56.24 | 55.68 | 55.84 | 55.02 | 1,115,248 |
| Apr 22, 2024 | 55.74 | 56.08 | 55.54 | 55.70 | 54.88 | 1,177,731 |
| Apr 19, 2024 | 53.96 | 55.10 | 53.96 | 54.96 | 54.15 | 1,395,244 |
| Apr 18, 2024 | 53.92 | 54.24 | 53.60 | 54.16 | 53.37 | 825,018 |
| Apr 17, 2024 | 53.82 | 54.22 | 53.66 | 53.86 | 53.07 | 1,236,844 |
| Apr 16, 2024 | 54.42 | 54.62 | 53.74 | 53.86 | 53.07 | 1,334,034 |
| Apr 15, 2024 | 55.44 | 55.68 | 54.80 | 54.80 | 54.00 | 1,415,460 |
| Apr 12, 2024 | 55.98 | 56.16 | 55.34 | 55.46 | 54.65 | 952,402 |
| Apr 11, 2024 | 55.28 | 56.32 | 55.14 | 55.54 | 54.73 | 1,075,817 |
| Apr 10, 2024 | 56.10 | 56.20 | 55.12 | 55.28 | 54.47 | 1,232,190 |
| Apr 09, 2024 | 55.24 | 55.84 | 55.18 | 55.72 | 54.90 | 858,771 |
| Apr 08, 2024 | 55.18 | 55.64 | 55.04 | 55.54 | 54.73 | 766,927 |
| Apr 05, 2024 | 54.60 | 55.60 | 54.56 | 55.36 | 54.55 | 1,192,741 |
| Apr 04, 2024 | 55.58 | 55.88 | 55.10 | 55.28 | 54.47 | 948,450 |
| Apr 03, 2024 | 56.32 | 56.58 | 55.62 | 55.88 | 55.06 | 1,107,034 |
| Apr 02, 2024 | 56.64 | 57.08 | 56.20 | 56.22 | 55.40 | 1,039,486 |
| Mar 28, 2024 | 56.17 | 56.48 | 55.64 | 56.46 | 55.63 | 1,481,372 |
| Mar 27, 2024 | 55.90 | 56.46 | 55.90 | 56.25 | 55.43 | 1,071,499 |
| Mar 26, 2024 | 55.31 | 55.91 | 55.14 | 55.82 | 55.00 | 1,013,866 |
| Mar 25, 2024 | 55.17 | 55.66 | 54.95 | 55.52 | 54.71 | 1,084,676 |
| Mar 22, 2024 | 54.61 | 55.29 | 54.58 | 55.17 | 54.36 | 1,257,188 |
| Mar 21, 2024 | 55.57 | 55.58 | 54.73 | 54.82 | 54.02 | 1,322,379 |
| Mar 20, 2024 | 55.11 | 55.45 | 54.77 | 54.94 | 54.14 | 744,074 |
| Mar 19, 2024 | 54.96 | 55.28 | 54.64 | 55.17 | 54.36 | 1,106,029 |
| Mar 18, 2024 | 55.96 | 55.96 | 54.97 | 55.18 | 54.37 | 1,063,842 |
| Mar 15, 2024 | 56.00 | 56.32 | 55.39 | 55.39 | 54.58 | 8,030,075 |
| Mar 14, 2024 | 56.90 | 57.22 | 55.97 | 55.97 | 55.15 | 3,029,512 |
| Mar 13, 2024 | 57.83 | 58.82 | 57.75 | 58.82 | 57.96 | 988,810 |
| Mar 12, 2024 | 57.80 | 58.09 | 57.53 | 57.95 | 57.10 | 974,140 |
| Mar 11, 2024 | 56.86 | 57.76 | 56.86 | 57.55 | 56.71 | 1,078,818 |
| Mar 08, 2024 | 56.32 | 56.80 | 56.24 | 56.61 | 55.78 | 839,630 |
| Mar 07, 2024 | 55.34 | 56.29 | 55.15 | 56.14 | 55.32 | 1,273,665 |
| Mar 06, 2024 | 55.59 | 56.23 | 55.50 | 55.68 | 54.86 | 1,080,980 |
| Mar 05, 2024 | 55.44 | 55.81 | 55.05 | 55.60 | 54.79 | 1,299,234 |
| Mar 04, 2024 | 55.46 | 55.89 | 55.21 | 55.61 | 54.80 | 1,436,842 |
| Mar 01, 2024 | 55.69 | 56.07 | 55.49 | 55.78 | 54.96 | 1,484,813 |
| Feb 29, 2024 | 56.50 | 57.60 | 55.55 | 55.72 | 54.90 | 3,252,273 |
| Feb 28, 2024 | 58.16 | 58.18 | 57.26 | 57.57 | 56.73 | 1,349,729 |
| Feb 27, 2024 | 58.18 | 58.34 | 57.78 | 58.08 | 57.23 | 1,258,492 |
| Feb 26, 2024 | 58.45 | 58.54 | 58.17 | 58.27 | 57.42 | 733,731 |
| Feb 23, 2024 | 58.56 | 58.66 | 58.22 | 58.47 | 57.61 | 954,425 |
| Feb 22, 2024 | 58.86 | 59.08 | 58.21 | 58.48 | 57.62 | 1,634,271 |
| Feb 21, 2024 | 58.36 | 58.97 | 58.30 | 58.50 | 57.64 | 682,465 |
| Feb 20, 2024 | 58.14 | 58.45 | 57.82 | 58.26 | 57.41 | 1,282,840 |
| Feb 19, 2024 | 57.83 | 58.25 | 57.81 | 58.23 | 57.38 | 720,872 |
| Feb 16, 2024 | 58.51 | 58.64 | 57.67 | 57.81 | 56.96 | 1,306,244 |
| Feb 15, 2024 | 58.14 | 58.40 | 57.92 | 58.27 | 57.42 | 898,759 |
| Feb 14, 2024 | 57.00 | 58.69 | 56.22 | 57.92 | 57.07 | 1,797,555 |
| Feb 13, 2024 | 60.03 | 60.25 | 59.28 | 59.40 | 58.53 | 1,199,019 |
| Feb 12, 2024 | 59.76 | 59.97 | 59.32 | 59.85 | 58.97 | 926,576 |
| Feb 09, 2024 | 60.62 | 60.78 | 59.88 | 59.96 | 59.08 | 1,177,976 |
| Feb 08, 2024 | 60.22 | 61.25 | 60.22 | 60.65 | 59.76 | 1,065,622 |
| Feb 07, 2024 | 59.11 | 61.16 | 59.09 | 60.59 | 59.70 | 2,638,999 |
| Feb 06, 2024 | 57.61 | 58.18 | 57.12 | 58.14 | 57.29 | 1,253,800 |
| Feb 05, 2024 | 57.26 | 57.92 | 57.26 | 57.65 | 56.81 | 744,314 |
| Feb 02, 2024 | 57.68 | 58.39 | 57.28 | 57.31 | 56.47 | 1,092,137 |
| Feb 01, 2024 | 57.43 | 57.66 | 56.97 | 57.43 | 56.59 | 1,119,985 |
| Jan 31, 2024 | 57.83 | 57.99 | 57.42 | 57.51 | 56.67 | 1,220,008 |
| Jan 30, 2024 | 57.39 | 57.91 | 56.98 | 57.47 | 56.63 | 909,767 |
| Jan 29, 2024 | 57.06 | 57.47 | 56.95 | 57.44 | 56.60 | 1,348,450 |
| Jan 26, 2024 | 57.34 | 57.48 | 56.66 | 57.20 | 56.36 | 1,692,511 |
| Jan 25, 2024 | 57.51 | 57.61 | 56.86 | 57.20 | 56.36 | 1,715,414 |
| Jan 24, 2024 | 57.69 | 57.96 | 57.52 | 57.76 | 56.91 | 1,517,399 |
| Jan 23, 2024 | 58.00 | 58.03 | 57.16 | 57.37 | 56.53 | 1,357,804 |
| Jan 22, 2024 | 57.85 | 58.14 | 57.37 | 57.79 | 56.94 | 1,141,091 |
| Jan 19, 2024 | 57.66 | 58.12 | 57.43 | 57.63 | 56.79 | 1,202,868 |
| Jan 18, 2024 | 57.59 | 57.71 | 57.16 | 57.45 | 56.61 | 1,382,187 |
| Jan 17, 2024 | 58.32 | 58.34 | 57.44 | 57.73 | 56.88 | 1,500,078 |
| Jan 16, 2024 | 58.22 | 59.21 | 58.10 | 58.65 | 57.79 | 1,406,143 |
| Jan 15, 2024 | 59.29 | 59.73 | 59.27 | 59.57 | 58.70 | 810,177 |
| Jan 12, 2024 | 59.10 | 59.76 | 59.05 | 59.49 | 58.62 | 1,559,180 |
| Jan 11, 2024 | 60.00 | 60.55 | 58.50 | 59.15 | 58.28 | 1,884,094 |
| Jan 10, 2024 | 60.01 | 60.34 | 59.91 | 60.09 | 59.21 | 1,633,531 |
| Jan 09, 2024 | 59.38 | 59.85 | 59.15 | 59.60 | 58.73 | 1,265,448 |
| Jan 08, 2024 | 58.47 | 59.50 | 58.39 | 59.38 | 58.51 | 1,033,238 |
| Jan 05, 2024 | 58.26 | 58.91 | 58.16 | 58.86 | 58.00 | 1,236,000 |
| Jan 04, 2024 | 58.36 | 58.92 | 58.30 | 58.81 | 57.95 | 1,009,526 |
| Jan 03, 2024 | 58.64 | 59.34 | 58.24 | 58.37 | 57.51 | 1,247,000 |
| Jan 02, 2024 | 58.72 | 58.95 | 58.17 | 58.77 | 57.91 | 1,049,145 |
| Dec 29, 2023 | 58.33 | 58.65 | 58.29 | 58.42 | 57.56 | 626,355 |
| Dec 28, 2023 | 58.40 | 58.58 | 58.27 | 58.37 | 57.51 | 669,909 |
| Dec 27, 2023 | 58.20 | 58.52 | 58.10 | 58.31 | 57.46 | 736,083 |
| Dec 22, 2023 | 57.49 | 58.49 | 57.48 | 58.39 | 57.53 | 888,309 |
| Dec 21, 2023 | 57.63 | 57.87 | 57.30 | 57.60 | 56.76 | 968,078 |
| Dec 20, 2023 | 57.89 | 58.39 | 57.87 | 58.08 | 57.23 | 1,082,081 |
| Dec 19, 2023 | 57.47 | 57.86 | 57.41 | 57.76 | 56.91 | 1,012,781 |
| Dec 18, 2023 | 57.16 | 57.38 | 56.90 | 57.38 | 56.54 | 959,018 |
| Dec 15, 2023 | 57.45 | 57.62 | 57.16 | 57.53 | 56.69 | 2,869,166 |
| Dec 14, 2023 | 58.51 | 58.61 | 56.93 | 57.52 | 56.68 | 1,607,177 |
| Dec 13, 2023 | 58.14 | 58.37 | 57.36 | 57.42 | 56.58 | 1,742,838 |
| Dec 12, 2023 | 58.52 | 59.35 | 58.50 | 58.66 | 57.80 | 1,417,749 |
| Dec 11, 2023 | 58.57 | 58.66 | 58.29 | 58.56 | 57.70 | 1,099,132 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.