AB INBEV - Price History
Monthly price history for ABI.BR (AB INBEV)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €55.52 | €55.52 |
| April 2024 | €56.16 | €56.16 |
| March 2024 | €56.46 | €56.46 |
| February 2024 | €55.72 | €55.72 |
| January 2024 | €57.51 | €57.51 |
| December 2023 | €58.42 | €58.42 |
| November 2023 | €57.61 | €57.61 |
| October 2023 | €53.63 | €53.63 |
| September 2023 | €52.51 | €52.51 |
| August 2023 | €52.50 | €52.50 |
| July 2023 | €52.05 | €52.05 |
| June 2023 | €51.83 | €51.83 |
| May 2023 | €49.91 | €49.91 |
| April 2023 | €58.34 | €59.10 |
| March 2023 | €60.54 | €61.33 |
| February 2023 | €56.49 | €57.23 |
| January 2023 | €54.38 | €55.09 |
| December 2022 | €55.55 | €56.27 |
| November 2022 | €55.33 | €56.05 |
| October 2022 | €49.95 | €50.60 |
| September 2022 | €46.14 | €46.74 |
| August 2022 | €47.72 | €48.34 |
| July 2022 | €51.60 | €52.27 |
| June 2022 | €50.70 | €51.36 |
| May 2022 | €51.50 | €52.17 |
| April 2022 | €54.18 | €55.40 |
| March 2022 | €53.06 | €54.26 |
| February 2022 | €53.92 | €55.14 |
| January 2022 | €54.49 | €55.72 |
| December 2021 | €52 | €53.17 |
| November 2021 | €48.17 | €49.26 |
| October 2021 | €51.61 | €52.77 |
| September 2021 | €48.06 | €49.14 |
| August 2021 | €50.84 | €51.99 |
| July 2021 | €52.22 | €53.40 |
| June 2021 | €59.47 | €60.81 |
| May 2021 | €60.20 | €61.56 |
| April 2021 | €57.05 | €58.83 |
| March 2021 | €52.12 | €53.75 |
| February 2021 | €46.02 | €47.46 |
| January 2021 | €50.40 | €51.98 |
| December 2020 | €55.28 | €57.01 |
| November 2020 | €54.18 | €55.88 |
| October 2020 | €43.21 | €44.56 |
| September 2020 | €44.82 | €46.22 |
| August 2020 | €47.32 | €48.80 |
| July 2020 | €44.72 | €46.12 |
| June 2020 | €42.54 | €43.86 |
| May 2020 | €40.24 | €41.91 |
| April 2020 | €40.21 | €41.88 |
| March 2020 | €38.86 | €40.47 |
| February 2020 | €48.71 | €50.73 |
| January 2020 | €65.69 | €68.42 |
| December 2019 | €69.81 | €72.71 |
| November 2019 | €69 | €71.87 |
| October 2019 | €68.40 | €72.04 |
| September 2019 | €83.01 | €87.42 |
| August 2019 | €81.85 | €86.20 |
| July 2019 | €86.47 | €91.07 |
| June 2019 | €73.91 | €77.84 |
| May 2019 | €68.94 | €72.61 |
| April 2019 | €74.30 | €79.26 |
| March 2019 | €70.08 | €74.76 |
| February 2019 | €64.26 | €68.55 |
| January 2019 | €62.44 | €66.61 |
| December 2018 | €54.09 | €57.70 |
| November 2018 | €63.41 | €67.64 |
| October 2018 | €60.34 | €65.14 |
| September 2018 | €69.68 | €75.22 |
| August 2018 | €74.70 | €80.65 |
| July 2018 | €80.21 | €86.59 |
| June 2018 | €80.12 | €86.50 |
| May 2018 | €74.31 | €80.22 |
| April 2018 | €76.62 | €82.72 |
| March 2018 | €80.73 | €89.28 |
| February 2018 | €79.11 | €87.48 |
| January 2018 | €82.42 | €91.14 |
| December 2017 | €84.22 | €93.13 |
| November 2017 | €87.44 | €96.70 |
| October 2017 | €93.48 | €105.05 |
| September 2017 | €90.14 | €101.30 |
| August 2017 | €88.56 | €99.52 |
| July 2017 | €90.59 | €101.80 |
| June 2017 | €86.06 | €96.71 |
| May 2017 | €92.42 | €103.85 |
| April 2017 | €90.22 | €103.40 |
| March 2017 | €89.79 | €102.90 |
| February 2017 | €90.09 | €103.25 |
| January 2017 | €83.90 | €96.15 |
| December 2016 | €87.74 | €100.55 |
| November 2016 | €85.54 | €98.04 |
| October 2016 | €89.72 | €104.55 |
| September 2016 | €100.06 | €116.60 |
| August 2016 | €95.30 | €111.05 |
| July 2016 | €98.95 | €115.30 |
| June 2016 | €100.92 | €117.60 |
| May 2016 | €97.70 | €113.85 |
| April 2016 | €92.77 | €108.10 |
| March 2016 | €92.09 | €109.25 |
| February 2016 | €87.33 | €103.60 |
| January 2016 | €97.66 | €115.85 |
| December 2015 | €96.43 | €114.40 |
| November 2015 | €102.80 | €121.95 |
| October 2015 | €90.31 | €108.70 |
| September 2015 | €78.86 | €94.92 |
| August 2015 | €80.97 | €97.46 |
| July 2015 | €90.02 | €108.35 |
| June 2015 | €89.31 | €107.50 |
| May 2015 | €90.93 | €109.45 |
| April 2015 | €88.78 | €108.90 |
| March 2015 | €92.77 | €113.80 |
| February 2015 | €92.69 | €113.70 |
| January 2015 | €88.12 | €108.10 |
| December 2014 | €76.52 | €93.86 |
| November 2014 | €77 | €94.46 |
| October 2014 | €71.02 | €88.11 |
| September 2014 | €71.03 | €88.12 |
| August 2014 | €68.15 | €84.55 |
| July 2014 | €65.28 | €80.98 |
| June 2014 | €67.63 | €83.90 |
| May 2014 | €64.90 | €80.51 |
| April 2014 | €62.05 | €78.44 |
| March 2014 | €60.20 | €76.10 |
| February 2014 | €60.08 | €75.95 |
| January 2014 | €56.20 | €71.05 |
| December 2013 | €61.12 | €77.26 |
| November 2013 | €59.45 | €75.15 |
| October 2013 | €60.12 | €76.60 |
| September 2013 | €57.75 | €73.58 |
| August 2013 | €55.24 | €70.38 |
| July 2013 | €56.81 | €72.38 |
| June 2013 | €53.68 | €68.39 |
| May 2013 | €55.83 | €71.13 |
| April 2013 | €56.71 | €72.25 |
| March 2013 | €59.27 | €77.25 |
| February 2013 | €55.06 | €71.76 |
| January 2013 | €49.03 | €63.90 |
| December 2012 | €50.44 | €65.74 |
| November 2012 | €51.71 | €67.39 |
| October 2012 | €49.50 | €64.51 |
| September 2012 | €50.77 | €66.17 |
| August 2012 | €51.24 | €66.78 |
| July 2012 | €49.24 | €64.17 |
| June 2012 | €47.03 | €61.30 |
| May 2012 | €42.01 | €54.75 |
| April 2012 | €41.78 | €54.45 |
| March 2012 | €41.13 | €54.78 |
| February 2012 | €37.86 | €50.42 |
| January 2012 | €34.80 | €46.36 |
| December 2011 | €35.52 | €47.30 |
| November 2011 | €33.26 | €44.30 |
| October 2011 | €30.19 | €40.22 |
| September 2011 | €29.86 | €39.78 |
| August 2011 | €28.87 | €38.45 |
| July 2011 | €30.18 | €40.20 |
| June 2011 | €30.03 | €40 |
| May 2011 | €31.47 | €41.92 |
| April 2011 | €32.32 | €43.05 |
| March 2011 | €29.63 | €40.20 |
| February 2011 | €29.79 | €40.42 |
| January 2011 | €29.79 | €40.42 |
| December 2010 | €31.55 | €42.80 |
| November 2010 | €30.90 | €41.92 |
| October 2010 | €33.19 | €45.04 |
| September 2010 | €31.80 | €43.15 |
| August 2010 | €30.25 | €41.04 |
| July 2010 | €29.95 | €40.64 |
| June 2010 | €29.29 | €39.74 |
| May 2010 | €28.96 | €39.28 |
| April 2010 | €26.98 | €36.60 |
| March 2010 | €27.20 | €37.30 |
| February 2010 | €26.81 | €36.76 |
| January 2010 | €26.36 | €36.15 |
| December 2009 | €26.54 | €36.40 |
| November 2009 | €24.24 | €33.24 |
| October 2009 | €23.34 | €32 |
| September 2009 | €22.76 | €31.20 |
| August 2009 | €21.96 | €30.12 |
| July 2009 | €20.36 | €27.92 |
| June 2009 | €18.77 | €25.74 |
| May 2009 | €18.05 | €24.75 |
| April 2009 | €17 | €23.32 |
| March 2009 | €14.94 | €20.74 |
| February 2009 | €15.70 | €21.80 |
| January 2009 | €14.34 | €19.91 |
| December 2008 | €11.94 | €16.58 |
| November 2008 | €9.29 | €12.89 |
| October 2008 | €14.18 | €31.48 |
| September 2008 | €18.84 | €41.84 |
| August 2008 | €21.35 | €47.41 |
| July 2008 | €19.48 | €43.25 |
| June 2008 | €19.85 | €44.08 |
| May 2008 | €22.34 | €49.60 |
| April 2008 | €23.78 | €52.80 |
| March 2008 | €23.98 | €55.74 |
| February 2008 | €25.81 | €60 |
| January 2008 | €23.60 | €54.85 |
| December 2007 | €24.52 | €57 |
| November 2007 | €25.75 | €59.87 |
| October 2007 | €28.03 | €65.16 |
| September 2007 | €27.34 | €63.56 |
| August 2007 | €25.90 | €60.20 |
| July 2007 | €25.54 | €59.37 |
| June 2007 | €25.31 | €58.83 |
| May 2007 | €26.93 | €62.61 |
| April 2007 | €24.69 | €57.40 |
| March 2007 | €22.95 | €54.05 |
| February 2007 | €21.28 | €50.11 |
| January 2007 | €20.96 | €49.37 |
| December 2006 | €21.21 | €49.94 |
| November 2006 | €21.04 | €49.55 |
| October 2006 | €18.74 | €44.14 |
| September 2006 | €18.44 | €43.42 |
| August 2006 | €17.21 | €40.53 |
| July 2006 | €17.45 | €41.10 |
| June 2006 | €16.29 | €38.35 |
| May 2006 | €15.93 | €37.52 |
| April 2006 | €16.98 | €39.98 |
| March 2006 | €16.24 | €38.70 |
| February 2006 | €16.27 | €38.79 |
| January 2006 | €16.26 | €38.77 |
| December 2005 | €15.43 | €36.77 |
| November 2005 | €15.06 | €35.90 |
| October 2005 | €13.99 | €33.35 |
| September 2005 | €13.81 | €32.91 |
| August 2005 | €13.27 | €31.64 |
| July 2005 | €12.86 | €30.65 |
| June 2005 | €11.73 | €27.97 |
| May 2005 | €11.26 | €26.84 |
| April 2005 | €10.36 | €24.70 |
| March 2005 | €11.16 | €27.01 |
| February 2005 | €11.93 | €28.87 |
| January 2005 | €11.76 | €28.45 |
| December 2004 | €11.79 | €28.54 |
| November 2004 | €11.41 | €27.62 |
| October 2004 | €11.51 | €27.85 |
| September 2004 | €11.09 | €26.84 |
| August 2004 | €10.90 | €26.37 |
| July 2004 | €10.39 | €25.15 |
| June 2004 | €10.81 | €26.15 |
| May 2004 | €10.35 | €25.05 |
| April 2004 | €10.36 | €25.06 |
| March 2004 | €9.12 | €22.39 |
| February 2004 | €9.86 | €24.20 |
| January 2004 | €8.78 | €21.57 |
| December 2003 | €8.62 | €21.16 |
| November 2003 | €8.39 | €20.60 |
| October 2003 | €8.20 | €20.14 |
| September 2003 | €8.71 | €21.38 |
| August 2003 | €9.16 | €22.48 |
| July 2003 | €8.07 | €19.82 |
| June 2003 | €7.88 | €19.35 |
| May 2003 | €7.30 | €17.92 |
| April 2003 | €8.15 | €20 |
| March 2003 | €7.44 | €18.56 |
| February 2003 | €6.38 | €15.93 |
| January 2003 | €7.44 | €18.57 |
| December 2002 | €9.02 | €22.50 |
| November 2002 | €8.42 | €21 |
| October 2002 | €9.12 | €22.75 |
| September 2002 | €9.61 | €23.98 |
| August 2002 | €10.90 | €27.21 |
| July 2002 | €11.50 | €28.69 |
| June 2002 | €11.65 | €29.07 |
| May 2002 | €13.01 | €32.45 |
| April 2002 | €13.12 | €33.03 |
| March 2002 | €12.61 | €31.75 |
| February 2002 | €12.41 | €31.25 |
| January 2002 | €11.92 | €30 |
| December 2001 | €12.22 | €30.75 |
| November 2001 | €11.68 | €29.40 |
| October 2001 | €11.46 | €28.84 |
| September 2001 | €11.08 | €27.90 |
| August 2001 | €10.87 | €27.36 |
| July 2001 | €11.92 | €30 |
| June 2001 | €12.55 | €31.60 |
| May 2001 | €11.60 | €29.20 |
| April 2001 | €11.92 | €30 |
| March 2001 | €11.44 | €28.99 |
| February 2001 | €11.96 | €30.31 |
| January 2001 | €11.79 | €29.90 |
| December 2000 | €14.64 | €37.12 |
ABI.BR
Price: €55.52
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.46%
Payout Ratio: 33.88%
Payout Ratio Range:
Dividend Per Share: 0.82 EUR
Earnings Per Share: 2.42 EUR
P/E Ratio: 20.39
Exchange: BRU
Sector: Consumer Defensive
Industry: Beverages - Brewers
Volume: 133218
Market Capitalization: 108.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: -20.48%
DGR5: -26.85%
DGR10: -4.38%
DGR20: 30.00%