Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	54.530	54.530	54.530	54.530	50.757	0
2022-04-26	55.300	56.160	55.300	56.160	52.274	221
2022-04-25	53.620	55.320	53.620	55.320	51.492	109
2022-04-22	55.150	55.150	55.150	55.150	51.334	0
2022-04-21	55.150	55.150	55.150	55.150	51.334	0
2022-04-20	55.150	55.150	55.150	55.150	51.334	0
2022-04-19	54.400	54.400	54.400	54.400	50.636	0
2022-04-14	53.740	54.090	53.740	54.000	50.264	230
2022-04-13	53.530	53.790	53.530	53.790	50.068	512
2022-04-12	52.830	53.750	52.830	53.750	50.031	542
2022-04-11	53.720	53.720	53.720	53.720	50.003	0
2022-04-08	53.890	55.360	53.890	53.910	50.180	314
2022-04-07	54.040	54.040	54.040	54.040	50.301	18
2022-04-06	55.690	55.690	55.230	55.230	51.409	56
2022-04-05	56.170	56.170	56.170	56.170	52.284	0
2022-04-04	54.950	54.950	54.950	54.950	51.148	0
2022-04-01	54.160	54.160	54.160	54.160	50.413	0
2022-03-31	54.970	54.970	54.970	54.970	51.167	0
2022-03-30	55.310	55.310	55.310	55.310	51.483	0
2022-03-29	55.310	55.520	55.310	55.520	51.678	0
2022-03-28	53.690	54.290	53.690	54.290	50.534	0
2022-03-25	53.610	53.610	53.610	53.610	49.901	0
2022-03-24	53.670	53.670	53.670	53.670	49.956	0
2022-03-23	54.350	54.350	54.350	54.350	50.589	0
2022-03-22	54.420	54.420	54.420	54.420	50.655	0
2022-03-21	54.420	54.420	54.420	54.420	50.655	0
2022-03-18	53.680	53.680	53.680	53.680	49.966	0
2022-03-17	54.140	54.140	54.140	54.140	50.394	0
2022-03-16	53.020	54.140	53.020	54.140	50.394	0
2022-03-15	51.640	51.640	51.640	51.640	48.067	0
2022-03-14	51.970	51.970	51.970	51.970	48.374	0
2022-03-11	51.060	51.060	51.060	51.060	47.527	0
2022-03-10	51.050	51.050	50.700	50.700	47.192	190
2022-03-09	49.840	49.840	49.840	49.840	46.391	0
2022-03-08	48.115	49.040	48.115	49.040	45.647	50
2022-03-07	49.130	49.130	49.130	49.130	45.731	0
2022-03-04	51.810	51.810	51.810	51.810	48.225	0
2022-03-03	52.340	53.140	52.340	53.140	49.463	35
2022-03-02	53.130	53.130	53.130	53.130	49.454	0
2022-03-01	55.270	55.270	52.830	52.830	49.175	0
2022-02-28	55.580	55.580	55.350	55.350	51.520	100
2022-02-25	53.500	53.500	53.500	53.500	49.798	0
2022-02-24	54.390	54.390	53.500	53.500	49.798	150
2022-02-23	55.140	55.200	55.140	55.200	51.381	0
2022-02-22	54.180	54.490	54.180	54.490	50.720	0
2022-02-21	56.280	56.280	54.780	54.780	50.990	25
2022-02-18	56.500	56.500	55.800	55.800	51.939	0
2022-02-17	56.310	57.250	56.310	57.250	53.289	0
2022-02-16	54.960	54.960	54.960	54.960	51.157	0
2022-02-15	54.390	54.390	54.390	54.390	50.627	0
2022-02-14	54.640	54.640	53.500	53.500	49.798	325
2022-02-11	55.520	55.760	55.520	55.760	51.902	190
2022-02-10	55.940	55.940	55.940	55.940	52.069	0
2022-02-09	54.810	54.810	53.500	53.500	49.798	190
2022-02-08	54.040	54.040	53.500	53.500	49.798	0
2022-02-07	53.720	53.760	53.720	53.760	50.040	0
2022-02-04	54.190	54.190	53.170	53.170	49.491	200
2022-02-03	56.170	56.170	54.670	54.670	50.887	190
2022-02-02	56.840	56.840	56.300	56.300	52.405	0
2022-02-01	55.970	57.500	55.970	57.500	53.521	190

← NewerPage 20 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.