Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	56.420	56.420	55.750	55.750	51.893	0
2022-01-28	57.010	57.010	56.050	56.050	52.172	0
2022-01-27	56.720	57.500	56.720	57.500	53.521	0
2022-01-26	57.680	57.680	57.500	57.500	53.521	110
2022-01-25	56.540	56.540	54.010	54.010	50.273	306
2022-01-24	58.000	58.000	57.500	57.500	53.521	0
2022-01-21	58.310	58.310	57.950	57.950	53.940	190
2022-01-20	58.710	58.850	58.470	58.470	54.424	147
2022-01-19	58.560	58.560	57.300	57.300	53.335	257
2022-01-18	58.830	59.420	58.830	59.320	55.216	299
2022-01-17	59.100	59.460	59.100	59.460	55.346	0
2022-01-14	57.710	59.160	57.710	59.120	55.029	1,591
2022-01-13	56.070	57.770	56.070	57.770	53.773	0
2022-01-12	56.760	57.000	56.380	56.380	52.479	47
2022-01-11	55.500	56.850	55.500	56.520	52.609	570
2022-01-10	55.600	56.830	55.600	56.830	52.898	159
2022-01-07	55.150	55.380	54.720	54.720	50.934	518
2022-01-06	55.140	55.140	55.030	55.030	51.222	380
2022-01-05	56.230	56.470	56.070	56.470	52.563	680
2022-01-04	55.620	56.470	55.620	56.470	52.563	125
2022-01-03	53.820	55.730	53.820	55.730	51.874	340
2021-12-30	52.890	53.200	52.890	53.200	49.519	0
2021-12-29	53.530	53.530	52.840	52.840	49.184	4
2021-12-28	53.330	53.330	52.160	53.220	49.538	166
2021-12-27	53.120	53.380	53.120	53.380	49.687	15
2021-12-23	52.970	53.790	52.970	53.790	50.068	1,265
2021-12-22	52.790	52.910	52.550	52.910	49.249	202
2021-12-21	52.240	52.940	52.240	52.940	49.277	0
2021-12-20	52.060	52.180	52.000	52.180	48.570	1,400
2021-12-17	52.190	53.310	52.190	53.310	49.621	202
2021-12-16	51.910	52.480	51.910	52.480	48.849	110
2021-12-15	51.350	51.350	50.690	50.940	47.415	430
2021-12-14	51.370	51.760	51.370	51.590	48.020	700
2021-12-13	51.450	51.450	50.990	50.990	47.462	271
2021-12-10	50.640	50.970	50.640	50.970	47.443	0
2021-12-09	51.010	51.010	50.890	50.910	47.387	165
2021-12-08	51.940	51.940	50.660	50.930	47.406	594
2021-12-07	52.010	52.200	52.010	52.200	48.588	394
2021-12-06	50.160	51.930	49.920	51.930	48.337	610
2021-12-03	50.120	50.840	49.715	50.840	47.322	474
2021-12-02	48.955	49.985	48.955	49.985	46.526	404
2021-12-01	49.680	50.010	49.680	49.770	46.326	404
2021-11-30	49.920	49.920	49.590	49.590	46.159	908
2021-11-29	51.890	52.000	50.920	50.920	47.397	1,210
2021-11-26	51.330	51.330	51.330	51.330	47.778	0
2021-11-25	52.480	54.400	52.480	54.400	50.636	0
2021-11-24	52.130	52.460	52.100	52.460	48.830	202
2021-11-23	51.790	52.310	51.790	52.160	48.551	220
2021-11-22	51.970	52.110	51.970	52.110	48.504	404
2021-11-19	52.490	52.490	51.530	52.020	48.421	1,128
2021-11-18	52.370	52.370	52.120	52.120	48.514	352
2021-11-17	52.950	52.950	52.580	52.580	48.942	0
2021-11-16	52.870	53.150	52.850	53.150	49.472	75
2021-11-15	52.230	52.510	52.230	52.510	48.877	202
2021-11-12	52.390	52.390	52.180	52.180	48.570	0
2021-11-11	52.690	52.690	52.520	52.520	48.886	0
2021-11-10	51.830	52.630	51.830	52.570	48.933	388
2021-11-09	51.760	51.900	51.760	51.900	48.309	0
2021-11-08	52.610	52.610	52.050	52.050	48.449	55
2021-11-05	51.670	52.470	51.670	52.470	48.840	0

← NewerPage 21 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.