Anheuser-Busch InBev SA/NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	57.390	57.390	57.390	57.390	53.923	0
2023-01-06	57.270	57.270	57.270	57.270	53.810	217
2023-01-05	57.490	57.490	57.490	57.490	54.017	217
2023-01-04	57.670	57.670	57.670	57.670	54.186	434
2023-01-03	57.030	57.030	57.030	57.030	53.584	217
2023-01-02	56.120	56.120	56.120	56.120	52.729	210
2022-12-30	55.940	56.500	55.940	56.460	53.049	58
2022-12-29	56.930	56.930	56.930	56.930	53.490	0
2022-12-28	57.040	57.040	57.040	57.040	53.594	72
2022-12-27	57.180	57.180	57.180	57.180	53.725	27
2022-12-23	56.850	56.850	56.850	56.850	53.415	55
2022-12-22	56.990	56.990	56.990	56.990	53.547	0
2022-12-21	55.100	56.560	55.100	56.280	52.880	1,390
2022-12-20	55.810	56.070	55.810	56.070	52.682	210
2022-12-19	56.170	56.170	56.080	56.080	52.692	0
2022-12-16	56.150	56.150	55.680	56.130	52.739	90
2022-12-15	56.890	56.890	55.740	55.740	52.372	614
2022-12-14	57.190	57.640	56.900	57.640	54.158	90
2022-12-13	56.550	56.550	56.550	56.550	53.133	0
2022-12-12	56.560	56.810	56.500	56.790	53.359	396
2022-12-09	56.660	56.800	56.660	56.800	53.368	55
2022-12-08	56.500	56.540	56.500	56.540	53.124	0
2022-12-07	56.150	56.450	56.150	56.440	53.030	272
2022-12-06	56.650	56.650	56.600	56.600	53.180	0
2022-12-05	56.970	56.970	56.320	56.460	53.049	217
2022-12-02	56.620	57.270	56.620	57.220	53.763	25
2022-12-01	56.850	57.080	56.830	56.830	53.397	168
2022-11-30	56.080	56.170	56.080	56.170	52.776	0
2022-11-29	56.430	56.650	56.180	56.180	52.786	434
2022-11-28	54.850	56.640	54.850	56.140	52.748	904
2022-11-25	54.430	54.540	54.430	54.540	51.245	0
2022-11-24	54.090	54.480	54.090	54.480	51.188	153
2022-11-23	54.210	54.210	54.020	54.120	50.850	403
2022-11-22	54.220	54.270	54.220	54.270	50.991	39
2022-11-21	53.480	53.840	53.430	53.840	50.587	434
2022-11-18	53.120	53.790	53.120	53.640	50.399	729
2022-11-17	53.140	53.400	52.830	52.830	49.638	367
2022-11-16	53.090	53.090	52.950	52.950	49.751	0
2022-11-15	53.040	53.120	52.530	53.000	49.798	674
2022-11-14	52.950	53.320	52.950	53.250	50.033	267
2022-11-11	53.030	53.220	52.830	53.220	50.005	456
2022-11-10	52.070	53.090	52.070	52.770	49.582	868
2022-11-09	52.340	52.340	52.240	52.240	49.084	0
2022-11-08	52.580	52.580	52.580	52.580	49.403	0
2022-11-07	51.960	52.870	51.960	52.730	49.544	815
2022-11-04	50.620	52.550	50.620	52.190	49.037	661
2022-11-03	52.130	52.130	50.210	50.210	47.176	0
2022-11-02	52.740	52.740	50.870	50.870	47.797	0
2022-11-01	51.110	51.820	51.110	51.660	48.539	353
2022-10-31	50.240	50.650	50.240	50.650	47.590	0
2022-10-28	49.710	50.410	49.710	50.210	47.176	1,704
2022-10-27	49.760	50.430	49.310	50.010	46.989	4,716
2022-10-25	47.435	47.530	46.980	47.530	44.658	417
2022-10-24	47.120	47.525	47.075	47.210	44.358	1,034
2022-10-21	45.950	46.500	45.950	46.500	43.691	1,165
2022-10-20	46.425	46.440	45.945	46.310	43.512	1,562
2022-10-19	47.210	47.235	46.750	46.750	43.926	1,603
2022-10-18	47.990	48.335	47.765	47.960	45.062	651
2022-10-17	47.465	47.605	46.970	47.550	44.677	1,145
2022-10-14	47.705	47.870	47.105	47.210	44.358	2,291

← NewerPage 17 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	1.0000 EUR
2025-11-18	0.1500 EUR
2025-05-06	1.0000 EUR
2024-05-03	0.8200 EUR
2023-05-02	0.7500 EUR
2022-05-03	0.5000 EUR
2021-05-04	0.5000 EUR
2020-06-09	0.5000 EUR
2020-05-05	1.0000 EUR
2019-11-19	0.8000 EUR
2019-05-07	1.0000 EUR

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