Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	52.220	52.500	52.220	52.500	50.716	147
2024-11-21	52.260	52.260	51.980	51.980	50.214	110
2024-11-20	53.380	53.380	52.240	52.240	50.465	63
2024-11-19	53.400	53.400	52.800	52.840	51.044	85
2024-11-18	53.260	53.320	53.260	53.320	51.508	0
2024-11-15	53.440	53.660	53.440	53.600	51.779	44
2024-11-14	52.920	54.000	52.920	54.000	52.165	90
2024-11-13	52.340	52.740	52.340	52.560	50.774	0
2024-11-12	53.180	53.180	53.000	53.000	51.199	0
2024-11-11	53.620	53.660	53.520	53.520	51.701	0
2024-11-08	53.500	53.500	53.360	53.360	51.547	140
2024-11-07	53.380	53.800	53.320	53.800	51.972	110
2024-11-06	53.440	54.780	53.240	53.240	51.431	11
2024-11-05	54.280	54.280	53.960	53.960	52.126	11
2024-11-04	54.500	54.900	54.500	54.500	52.648	10
2024-11-01	55.120	55.180	54.800	55.140	53.266	0
2024-10-31	55.700	55.700	54.500	54.500	52.648	0
2024-10-30	58.800	58.800	58.360	58.680	56.686	0
2024-10-29	59.740	59.780	59.600	59.600	57.575	0
2024-10-28	59.820	59.820	59.540	59.780	57.749	0
2024-10-25	59.480	59.600	59.460	59.600	57.575	0
2024-10-24	60.180	60.360	60.120	60.120	58.077	0
2024-10-23	60.100	60.100	59.800	59.880	57.845	0
2024-10-22	60.020	60.020	59.580	59.720	57.691	0
2024-10-21	60.540	60.580	60.300	60.580	58.521	63
2024-10-18	60.280	60.500	60.280	60.460	58.406	159
2024-10-17	60.240	60.760	60.240	60.600	58.541	0
2024-10-16	59.960	60.200	59.960	60.100	58.058	0
2024-10-15	60.000	60.480	59.820	60.480	58.425	0
2024-10-14	59.320	59.340	59.120	59.120	57.111	0
2024-10-11	58.500	59.260	58.500	59.260	57.246	0
2024-10-10	58.840	59.020	58.600	59.020	57.014	0
2024-10-09	58.560	59.000	58.560	58.660	56.667	169
2024-10-08	58.620	58.660	58.580	58.580	56.589	171
2024-10-07	60.420	60.420	59.820	60.140	58.096	70
2024-10-04	60.200	60.200	59.520	59.520	57.497	0
2024-10-03	60.240	60.240	60.000	60.240	58.193	330
2024-10-02	60.440	60.440	60.020	60.020	57.980	200
2024-10-01	60.600	60.880	60.600	60.880	58.811	125
2024-09-30	59.220	59.600	59.220	59.600	57.575	0
2024-09-27	58.700	59.440	58.700	59.300	57.285	0
2024-09-26	57.980	58.220	57.980	58.220	56.242	0
2024-09-25	57.340	57.340	56.720	56.720	54.793	0
2024-09-24	57.060	57.400	57.060	57.280	55.334	90
2024-09-23	56.640	56.700	56.600	56.700	54.773	0
2024-09-20	57.300	57.300	56.740	56.740	54.812	0
2024-09-19	57.620	57.620	57.380	57.380	55.430	0
2024-09-18	58.000	58.000	57.560	57.560	55.604	0
2024-09-17	58.500	58.500	58.120	58.120	56.145	0
2024-09-16	58.400	58.400	58.160	58.280	56.300	0
2024-09-13	58.740	58.800	58.540	58.560	56.570	840
2024-09-12	58.420	58.560	57.900	58.560	56.570	0
2024-09-11	57.860	58.680	57.860	58.560	56.570	207
2024-09-10	58.840	58.840	58.300	58.560	56.570	360
2024-09-09	57.100	57.260	56.980	57.260	55.314	0
2024-09-06	57.100	57.100	56.680	56.780	54.851	128
2024-09-05	56.400	57.300	56.400	57.200	55.256	0
2024-09-04	55.800	56.120	55.800	56.120	54.213	0
2024-09-03	55.540	55.640	55.180	55.180	53.305	0
2024-09-02	55.120	55.120	54.980	55.100	53.228	0

← NewerPage 9 of 22 · 1,274 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.