Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	53.720	53.720	52.720	53.190	49.976	1,187
2022-07-20	55.030	55.030	54.090	54.090	50.822	193
2022-07-19	54.050	54.050	54.050	54.050	50.784	0
2022-07-18	54.140	54.270	54.140	54.270	50.991	0
2022-07-15	53.980	54.170	53.690	54.120	50.850	933
2022-07-14	54.150	54.150	53.910	53.910	50.653	311
2022-07-13	54.610	54.780	54.470	54.690	51.386	391
2022-07-12	54.000	54.800	54.000	54.800	51.489	343
2022-07-11	54.200	54.880	54.200	54.660	51.358	193
2022-07-08	53.230	54.630	53.230	54.630	51.329	343
2022-07-07	53.810	53.810	53.310	53.570	50.333	193
2022-07-06	53.050	53.650	53.050	53.430	50.202	536
2022-07-05	52.840	52.840	52.420	52.520	49.347	729
2022-07-04	52.320	52.320	52.320	52.320	49.159	0
2022-07-01	52.320	52.320	52.320	52.320	49.159	0
2022-06-30	50.890	51.390	50.890	51.390	48.285	530
2022-06-29	51.820	51.820	51.820	51.820	48.689	0
2022-06-28	52.020	52.520	51.920	51.990	48.849	662
2022-06-27	51.180	51.180	50.730	50.730	47.665	181
2022-06-24	50.240	50.850	50.240	50.850	47.778	572
2022-06-23	49.210	49.945	48.760	49.870	46.857	1,413
2022-06-22	48.110	49.520	48.110	49.520	46.528	542
2022-06-21	48.980	48.980	48.980	48.980	46.021	0
2022-06-20	49.400	49.540	49.400	49.540	46.547	63
2022-06-17	50.500	50.500	50.500	50.500	47.449	0
2022-06-16	50.500	50.500	50.500	50.500	47.449	0
2022-06-15	50.500	50.500	50.500	50.500	47.449	0
2022-06-14	49.365	49.365	49.365	49.365	46.383	0
2022-06-13	49.790	49.790	49.365	49.365	46.383	220
2022-06-10	48.840	49.525	48.255	49.525	46.533	585
2022-06-09	50.930	50.930	50.840	50.840	47.768	120
2022-06-08	52.100	52.130	52.100	52.130	48.980	117
2022-06-07	51.830	52.210	51.830	52.070	48.924	153
2022-06-03	51.870	51.870	51.870	51.870	48.736	0
2022-06-02	51.120	51.120	51.120	51.120	48.031	0
2022-06-01	53.060	53.060	51.540	51.540	48.426	0
2022-05-31	52.330	52.460	52.300	52.300	49.140	117
2022-05-30	53.110	53.110	52.460	52.640	49.460	18
2022-05-27	52.740	52.740	52.720	52.720	49.535	20
2022-05-26	52.450	52.740	52.450	52.740	49.554	0
2022-05-25	51.580	52.410	51.580	52.410	49.244	180
2022-05-24	51.240	51.240	51.060	51.060	47.975	0
2022-05-23	51.530	51.710	51.530	51.710	48.586	181
2022-05-20	51.230	51.230	51.230	51.230	48.135	0
2022-05-19	54.290	54.290	54.290	54.290	51.010	0
2022-05-18	54.290	54.290	54.290	54.290	51.010	0
2022-05-17	54.810	54.810	54.140	54.370	51.085	536
2022-05-16	53.100	53.930	53.100	53.930	50.672	180
2022-05-13	52.570	53.570	52.570	53.570	50.333	0
2022-05-12	51.580	52.310	51.580	52.310	49.150	0
2022-05-11	52.270	52.700	52.270	52.700	49.516	0
2022-05-10	51.310	52.420	51.310	51.880	48.746	100
2022-05-09	51.910	51.910	51.910	51.910	48.774	0
2022-05-06	53.940	53.940	52.680	52.680	49.497	65
2022-05-05	54.470	54.920	54.270	54.270	50.991	219
2022-05-04	53.830	53.880	53.490	53.880	50.625	252
2022-05-03	53.100	53.100	53.100	53.100	49.892	0
2022-05-02	55.030	55.030	53.540	53.540	49.835	194
2022-04-29	55.210	55.570	55.210	55.480	51.641	853
2022-04-28	55.130	55.310	54.420	54.420	50.655	108

← NewerPage 19 of 22 · 1,271 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.