NIGERIAN BREWERIES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 23.000 | 23.000 | 22.600 | 22.600 | 22.600 | 2,202,640 |
| 2024-05-14 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 27,463,141 |
| 2024-05-13 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 7,151,822 |
| 2024-05-10 | 24.000 | 24.000 | 23.500 | 23.500 | 23.500 | 4,912,554 |
| 2024-05-09 | 24.000 | 24.000 | 23.000 | 24.000 | 24.000 | 300,360,867 |
| 2024-05-08 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 867,423 |
| 2024-05-07 | 24.500 | 24.500 | 24.000 | 24.000 | 24.000 | 21,823,705 |
| 2024-05-06 | 25.600 | 25.600 | 24.500 | 24.500 | 24.500 | 3,105,017 |
| 2024-05-03 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 989,749 |
| 2024-05-02 | 25.600 | 25.750 | 25.600 | 25.600 | 25.600 | 31,209,632 |
| 2024-04-30 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 22,054,881 |
| 2024-04-29 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 17,288,109 |
| 2024-04-26 | 26.800 | 26.800 | 26.800 | 26.800 | 26.800 | 15,589,980 |
| 2024-04-25 | 27.950 | 27.950 | 27.600 | 27.600 | 27.600 | 20,296,082 |
| 2024-04-24 | 28.000 | 28.000 | 27.950 | 27.950 | 27.950 | 20,538,055 |
| 2024-04-23 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 53,135 |
| 2024-04-22 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 236,325 |
| 2024-04-19 | 28.050 | 28.050 | 28.000 | 28.000 | 28.000 | 318,902 |
| 2024-04-18 | 28.050 | 28.050 | 28.050 | 28.050 | 28.050 | 264,769 |
| 2024-04-17 | 28.050 | 28.050 | 28.050 | 28.050 | 28.050 | 299,910 |
| 2024-04-16 | 28.050 | 28.050 | 28.050 | 28.050 | 28.050 | 582,149 |
| 2024-04-15 | 28.050 | 28.050 | 28.050 | 28.050 | 28.050 | 12,307,840 |
| 2024-04-12 | 28.050 | 28.150 | 28.000 | 28.000 | 28.000 | 27,717,149 |
| 2024-04-08 | 28.050 | 28.050 | 28.050 | 28.050 | 28.050 | 7,132,105 |
| 2024-04-05 | 28.900 | 28.900 | 28.900 | 28.900 | 28.900 | 17,689,840 |
| 2024-04-04 | 29.100 | 29.100 | 29.100 | 29.100 | 29.100 | 2,495,377 |
| 2024-04-03 | 29.100 | 29.300 | 29.050 | 29.050 | 29.050 | 2,842,847 |
| 2024-04-02 | 29.100 | 29.100 | 29.100 | 29.100 | 29.100 | 2,073,451 |
| 2024-03-28 | 28.050 | 29.500 | 28.050 | 29.350 | 29.350 | 4,098,789 |
| 2024-03-27 | 28.050 | 28.050 | 28.050 | 28.050 | 28.050 | 8,944,200 |
| 2024-03-26 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 22,624,381 |
| 2024-03-25 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 17,434,730 |
| 2024-03-22 | 29.000 | 29.000 | 28.000 | 28.000 | 28.000 | 21,383,482 |
| 2024-03-21 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 964,530 |
| 2024-03-20 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 2,496,245 |
| 2024-03-19 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 2,756,524 |
| 2024-03-18 | 29.500 | 29.500 | 29.500 | 29.500 | 29.500 | 1,291,996 |
| 2024-03-15 | 29.800 | 29.800 | 29.800 | 29.800 | 29.800 | 754,628 |
| 2024-03-14 | 29.350 | 29.800 | 29.350 | 29.800 | 29.800 | 2,012,499 |
| 2024-03-13 | 29.500 | 29.600 | 29.100 | 29.350 | 29.350 | 5,343,372 |
| 2024-03-12 | 29.500 | 29.500 | 29.500 | 29.500 | 29.500 | 2,057,633 |
| 2024-03-11 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 1,354,769 |
| 2024-03-08 | 29.000 | 29.300 | 29.000 | 29.000 | 29.000 | 2,416,579 |
| 2024-03-07 | 30.100 | 30.100 | 29.000 | 29.000 | 29.000 | 1,082,006 |
| 2024-03-06 | 30.100 | 30.100 | 30.100 | 30.100 | 30.100 | 1,814,473 |
| 2024-03-05 | 30.100 | 30.100 | 30.100 | 30.100 | 30.100 | 1,822,484 |
| 2024-03-04 | 30.100 | 30.100 | 30.100 | 30.100 | 30.100 | 925,522 |
| 2024-03-01 | 32.500 | 32.500 | 32.500 | 32.500 | 32.500 | 974,703 |
| 2024-02-29 | 30.600 | 32.500 | 30.600 | 32.500 | 32.500 | 2,021,053 |
| 2024-02-28 | 34.000 | 34.000 | 30.600 | 30.600 | 30.600 | 1,798,843 |
| 2024-02-27 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 577,239 |
| 2024-02-26 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 1,183,091 |
| 2024-02-23 | 34.550 | 34.550 | 34.000 | 34.000 | 34.000 | 729,231 |
| 2024-02-22 | 34.550 | 34.550 | 34.550 | 34.550 | 34.550 | 753,614 |
| 2024-02-21 | 34.550 | 34.550 | 34.550 | 34.550 | 34.550 | 723,267 |
| 2024-02-20 | 34.550 | 34.550 | 34.550 | 34.550 | 34.550 | 997,438 |
| 2024-02-19 | 34.550 | 34.550 | 34.550 | 34.550 | 34.550 | 1,091,527 |
| 2024-02-16 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 5,272,651 |
| 2024-02-15 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 2,443,500 |
| 2024-02-14 | 37.600 | 38.000 | 37.600 | 38.000 | 38.000 | 25,487,851 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-03-17 | 1.0300 NGN |
| 2022-11-24 | 0.4000 NGN |
| 2022-03-10 | 1.2000 NGN |
| 2021-11-22 | 0.4000 NGN |
| 2021-03-11 | 0.6900 NGN |
| 2020-11-23 | 0.2500 NGN |
| 2020-03-05 | 1.5100 NGN |
| 2019-11-22 | 0.5000 NGN |
| 2019-03-07 | 1.8300 NGN |
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.