Anheuser Busch Inbev SA NV historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	52.500	52.590	51.240	51.860	48.284	2,793,801
2021-11-18	52.460	53.150	51.820	52.040	48.451	1,418,351
2021-11-17	52.720	53.000	52.420	52.510	48.889	1,409,227
2021-11-16	52.670	53.540	52.650	53.020	49.364	1,225,406
2021-11-15	52.110	52.700	52.100	52.640	49.010	997,934
2021-11-12	52.330	52.500	52.030	52.250	48.647	784,418
2021-11-11	52.500	52.580	52.140	52.430	48.815	795,386
2021-11-10	51.980	52.920	51.930	52.470	48.852	1,400,099
2021-11-09	51.680	52.300	51.650	51.810	48.237	915,816
2021-11-08	52.620	53.020	51.890	51.890	48.312	1,355,396
2021-11-05	51.620	52.850	51.210	52.450	48.833	2,025,715
2021-11-04	52.240	52.250	51.170	51.500	47.949	2,615,816
2021-11-03	51.620	52.150	51.160	52.150	48.554	1,399,458
2021-11-02	52.080	52.350	51.770	51.940	48.358	1,406,395
2021-11-01	52.800	53.150	51.920	52.200	48.600	2,006,885
2021-10-29	53.060	53.610	52.520	52.770	49.131	3,025,923
2021-10-28	52.000	55.100	51.510	54.460	50.705	6,697,596
2021-10-27	49.095	49.865	48.870	49.360	45.956	2,371,123
2021-10-26	48.600	49.525	48.535	49.335	45.933	1,370,426
2021-10-25	48.340	48.595	48.050	48.535	45.188	1,190,227
2021-10-22	48.185	48.480	47.740	48.230	44.904	1,290,716
2021-10-21	48.355	48.615	48.030	48.195	44.872	1,373,632
2021-10-20	47.965	48.835	47.940	48.715	45.356	1,505,166
2021-10-19	47.885	48.025	47.570	47.715	44.425	1,072,968
2021-10-18	47.480	47.790	47.250	47.675	44.387	1,567,635
2021-10-15	48.710	48.800	47.895	47.910	44.606	2,670,291
2021-10-14	48.075	49.115	47.925	48.695	45.337	1,749,741

← NewerPage 22 of 22 · 1,287 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.