Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	46.830	47.300	46.135	47.020	44.179	3,529
2022-10-12	46.315	47.155	46.175	47.155	44.306	1,068
2022-10-11	46.040	46.660	45.905	46.660	43.841	851
2022-10-10	46.305	46.500	46.305	46.325	43.526	397
2022-10-07	46.805	46.925	46.490	46.650	43.832	1,010
2022-10-06	47.360	47.695	46.900	46.900	44.066	462
2022-10-05	47.740	47.930	47.025	47.025	44.184	1,285
2022-10-04	46.985	48.240	46.985	48.240	45.325	1,384
2022-10-03	46.245	46.465	45.930	46.465	43.658	1,115
2022-09-30	46.580	47.225	46.580	46.760	43.935	1,569
2022-09-29	46.820	46.880	46.000	46.205	43.413	1,216
2022-09-28	47.185	47.345	46.525	47.240	44.386	3,528
2022-09-27	47.790	48.325	47.420	47.420	44.555	1,681
2022-09-26	47.520	47.840	47.015	47.355	44.494	1,954
2022-09-23	49.205	49.205	48.010	48.010	45.109	386
2022-09-22	48.735	49.640	48.735	49.445	46.458	558
2022-09-21	49.150	49.310	49.140	49.310	46.331	82
2022-09-20	50.170	50.170	49.380	49.380	46.397	736
2022-09-19	48.805	49.945	48.805	49.945	46.927	492
2022-09-16	48.875	49.410	48.875	49.260	46.284	1,253
2022-09-15	49.055	49.185	49.055	49.185	46.213	149
2022-09-14	49.815	49.815	48.820	48.985	46.025	576
2022-09-13	51.170	51.430	50.080	50.080	47.054	532
2022-09-12	49.785	51.030	49.785	51.030	47.947	0
2022-09-09	49.425	49.595	49.425	49.570	46.575	328
2022-09-08	49.405	49.425	49.115	49.425	46.439	872
2022-09-07	48.815	49.050	48.815	49.050	46.087	101
2022-09-06	49.650	49.675	49.180	49.180	46.209	293
2022-09-05	48.055	48.855	48.055	48.815	45.866	1,135
2022-09-02	48.000	48.825	47.960	48.825	45.875	1,338
2022-09-01	47.790	47.965	47.150	47.965	45.067	1,412
2022-08-31	49.700	49.700	48.525	48.525	45.593	547
2022-08-30	49.860	50.100	49.230	49.230	46.256	486
2022-08-29	49.680	49.680	49.105	49.530	46.538	505
2022-08-26	51.250	51.250	49.910	49.910	46.895	508
2022-08-25	52.360	52.360	51.490	51.490	48.379	386
2022-08-24	51.480	52.290	51.480	52.290	49.131	193
2022-08-23	51.210	51.210	51.170	51.170	48.078	0
2022-08-22	52.110	52.110	51.380	51.480	48.370	386
2022-08-19	52.140	52.240	52.140	52.240	49.084	0
2022-08-18	52.870	52.870	52.650	52.650	49.469	0
2022-08-17	53.840	53.840	53.020	53.020	49.817	150
2022-08-16	53.220	53.490	53.220	53.490	50.258	14
2022-08-15	53.120	53.120	53.120	53.120	49.911	0
2022-08-12	53.060	53.060	53.060	53.060	49.854	0
2022-08-11	53.380	53.380	53.380	53.380	50.155	0
2022-08-10	52.520	53.020	52.520	53.020	49.817	596
2022-08-09	52.670	52.670	52.580	52.580	49.403	71
2022-08-08	52.300	53.000	52.300	53.000	49.798	90
2022-08-05	52.140	52.240	52.140	52.160	49.009	386
2022-08-04	52.320	52.320	52.260	52.260	49.103	43
2022-08-03	51.370	51.840	51.370	51.840	48.708	60
2022-08-02	51.450	51.830	50.700	50.700	47.637	97
2022-08-01	51.790	51.790	51.530	51.530	48.417	0
2022-07-29	52.350	52.350	52.290	52.290	49.131	150
2022-07-28	52.930	53.160	51.390	52.150	48.999	2,885
2022-07-27	54.470	54.490	54.370	54.370	51.085	193
2022-07-26	53.620	53.860	53.620	53.860	50.606	193
2022-07-25	53.250	53.600	53.250	53.460	50.230	729
2022-07-22	52.780	53.280	52.280	53.010	49.807	836

← NewerPage 18 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.