NIGERIAN BREWERIES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 35.800 | 35.800 | 34.500 | 34.500 | 34.500 | 9,144,329 |
| 2025-01-31 | 34.500 | 35.800 | 34.250 | 35.800 | 35.800 | 17,155,808 |
| 2025-01-30 | 34.000 | 34.500 | 34.000 | 34.500 | 34.500 | 4,985,920 |
| 2025-01-29 | 32.000 | 35.100 | 32.000 | 34.000 | 34.000 | 7,981,386 |
| 2025-01-28 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 23,352,183 |
| 2025-01-27 | 31.000 | 32.000 | 31.000 | 32.000 | 32.000 | 7,710,850 |
| 2025-01-24 | 31.000 | 31.050 | 31.000 | 31.000 | 31.000 | 42,101,435 |
| 2025-01-23 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 626,763 |
| 2025-01-22 | 31.350 | 31.350 | 31.000 | 31.000 | 31.000 | 611,085 |
| 2025-01-21 | 31.900 | 31.900 | 31.350 | 31.350 | 31.350 | 941,499 |
| 2025-01-20 | 31.900 | 31.900 | 31.900 | 31.900 | 31.900 | 541,190 |
| 2025-01-17 | 31.050 | 31.900 | 31.050 | 31.900 | 31.900 | 451,218 |
| 2025-01-16 | 32.000 | 32.000 | 31.050 | 31.050 | 31.050 | 1,172,139 |
| 2025-01-15 | 32.000 | 32.050 | 32.000 | 32.000 | 32.000 | 16,194,879 |
| 2025-01-14 | 32.000 | 32.000 | 31.000 | 32.000 | 32.000 | 32,198,172 |
| 2025-01-13 | 32.000 | 32.000 | 31.900 | 32.000 | 32.000 | 5,307,640 |
| 2025-01-10 | 32.200 | 32.200 | 32.000 | 32.000 | 32.000 | 27,286,442 |
| 2025-01-09 | 32.200 | 32.200 | 32.200 | 32.200 | 32.200 | 395,699 |
| 2025-01-08 | 32.000 | 32.200 | 32.000 | 32.200 | 32.200 | 918,123 |
| 2025-01-07 | 32.150 | 32.200 | 32.000 | 32.000 | 32.000 | 3,697,300 |
| 2025-01-06 | 32.150 | 32.150 | 32.150 | 32.150 | 32.150 | 2,925,181 |
| 2025-01-03 | 32.000 | 32.150 | 32.000 | 32.150 | 32.150 | 7,223,410 |
| 2025-01-02 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 2,017,598 |
| 2024-12-31 | 32.150 | 32.150 | 31.600 | 32.000 | 32.000 | 1,639,092 |
| 2024-12-30 | 32.500 | 32.500 | 32.000 | 32.150 | 32.150 | 2,585,788 |
| 2024-12-27 | 32.500 | 32.500 | 32.500 | 32.500 | 32.500 | 8,634,546 |
| 2024-12-24 | 31.000 | 32.500 | 31.000 | 32.500 | 32.500 | 3,585,428 |
| 2024-12-23 | 29.000 | 31.000 | 29.000 | 31.000 | 31.000 | 1,744,538 |
| 2024-12-20 | 30.000 | 30.000 | 29.000 | 29.000 | 29.000 | 2,140,273 |
| 2024-12-19 | 28.000 | 30.000 | 28.000 | 30.000 | 30.000 | 9,519,787 |
| 2024-12-18 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 1,771,453 |
| 2024-12-17 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 363,630 |
| 2024-12-16 | 27.500 | 28.000 | 27.500 | 28.000 | 28.000 | 602,173 |
| 2024-12-13 | 27.500 | 27.500 | 27.500 | 27.500 | 27.500 | 861,214 |
| 2024-12-12 | 27.500 | 27.500 | 27.500 | 27.500 | 27.500 | 497,205 |
| 2024-12-11 | 27.150 | 27.500 | 27.150 | 27.500 | 27.500 | 2,337,895 |
| 2024-12-10 | 27.150 | 27.150 | 27.150 | 27.150 | 27.150 | 2,006,735 |
| 2024-12-09 | 27.300 | 27.300 | 27.150 | 27.150 | 27.150 | 610,460 |
| 2024-12-06 | 28.100 | 28.100 | 27.300 | 27.300 | 27.300 | 433,722 |
| 2024-12-05 | 28.100 | 28.100 | 28.100 | 28.100 | 28.100 | 367,348 |
| 2024-12-04 | 28.100 | 28.100 | 28.100 | 28.100 | 28.100 | 722,501 |
| 2024-12-03 | 28.100 | 28.100 | 28.100 | 28.100 | 28.100 | 307,419 |
| 2024-12-02 | 27.000 | 28.100 | 27.000 | 28.100 | 28.100 | 10,742,111 |
| 2024-11-29 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 104,349 |
| 2024-11-28 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 303,078 |
| 2024-11-27 | 28.500 | 28.500 | 27.000 | 27.000 | 27.000 | 1,413,045 |
| 2024-11-26 | 28.500 | 28.500 | 28.500 | 28.500 | 28.500 | 116,848 |
| 2024-11-25 | 28.500 | 28.500 | 28.500 | 28.500 | 28.500 | 558,818 |
| 2024-11-22 | 28.000 | 28.850 | 28.000 | 28.500 | 28.500 | 1,516,840 |
| 2024-11-21 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 204,114 |
| 2024-11-20 | 27.000 | 28.000 | 27.000 | 28.000 | 28.000 | 1,660,306 |
| 2024-11-19 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 760,291 |
| 2024-11-18 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 195,285 |
| 2024-11-15 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 1,170,462 |
| 2024-11-14 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 291,397 |
| 2024-11-13 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 866,403 |
| 2024-11-12 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 219,622 |
| 2024-11-11 | 27.000 | 27.350 | 27.000 | 27.000 | 27.000 | 1,519,134 |
| 2024-11-08 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 433,127 |
| 2024-11-07 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 217,202 |
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.