Anheuser Busch Inbev SA NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	56.160	57.560	56.100	57.260	55.324	1,141,866
2024-09-04	55.700	56.640	55.560	56.520	54.609	1,721,283
2024-09-03	55.500	55.740	55.100	55.660	53.778	916,038
2024-09-02	55.220	55.320	54.900	55.200	53.334	493,944
2024-08-30	55.640	55.760	55.240	55.300	53.431	1,571,095
2024-08-29	55.220	55.780	55.220	55.520	53.643	895,777
2024-08-28	55.280	55.400	55.100	55.260	53.392	665,891
2024-08-27	55.280	55.520	55.060	55.440	53.566	1,012,770
2024-08-26	55.080	55.340	54.880	55.020	53.160	1,049,902
2024-08-23	54.880	55.380	54.820	55.160	53.295	1,013,649
2024-08-22	54.480	55.080	54.400	55.000	53.141	703,281
2024-08-21	54.340	54.920	54.340	54.680	52.832	1,018,209
2024-08-20	54.940	55.060	54.220	54.380	52.542	844,942
2024-08-19	54.980	55.140	54.800	55.080	53.218	1,027,610
2024-08-16	55.260	55.400	54.760	55.040	53.179	1,131,576
2024-08-15	55.000	55.240	54.700	55.200	53.334	1,119,344
2024-08-14	54.940	55.220	54.780	54.920	53.063	1,043,480
2024-08-13	55.120	55.160	54.620	54.860	53.005	1,031,598
2024-08-12	55.300	55.500	54.840	55.200	53.334	928,401
2024-08-09	55.640	55.860	55.120	55.460	53.585	896,480
2024-08-08	55.580	55.840	54.940	55.580	53.701	1,006,472
2024-08-07	55.220	55.980	55.160	55.800	53.914	1,702,494
2024-08-06	55.200	55.600	54.500	55.140	53.276	1,767,888
2024-08-05	56.340	56.980	55.080	55.620	53.740	2,677,186
2024-08-02	56.980	58.420	56.640	57.580	55.634	2,838,739
2024-08-01	56.320	57.200	55.160	56.340	54.435	2,068,182
2024-07-31	54.760	55.460	54.700	54.960	53.102	1,627,421
2024-07-30	55.160	55.820	54.840	55.020	53.160	1,162,879
2024-07-29	56.000	56.000	54.900	55.080	53.218	1,501,754
2024-07-26	55.880	56.560	55.840	56.160	54.262	1,185,775
2024-07-25	55.720	56.160	55.340	55.860	53.972	943,329
2024-07-24	55.660	56.020	55.520	55.680	53.798	705,028
2024-07-23	55.920	56.380	55.660	55.800	53.914	655,118
2024-07-22	55.820	56.580	55.820	56.020	54.126	773,900
2024-07-19	55.700	56.060	55.340	55.480	53.605	1,551,875
2024-07-18	56.940	56.940	56.120	56.300	54.397	1,128,949
2024-07-17	54.880	56.300	54.820	56.200	54.300	1,417,359
2024-07-16	55.040	55.240	54.840	54.860	53.005	900,594
2024-07-15	56.260	56.520	55.320	55.340	53.469	1,212,759
2024-07-12	57.000	57.100	55.620	56.560	54.648	1,104,416
2024-07-11	56.000	56.480	55.820	56.200	54.300	1,253,286
2024-07-10	54.640	55.620	54.600	55.520	53.643	836,172
2024-07-09	54.760	55.040	54.620	54.660	52.812	1,275,912
2024-07-08	55.160	55.420	54.980	55.020	53.160	903,092
2024-07-05	55.820	55.880	55.100	55.140	53.276	830,794
2024-07-04	55.640	55.940	55.500	55.780	53.894	673,323
2024-07-03	54.740	55.680	54.720	55.660	53.778	1,868,398
2024-07-02	54.000	54.740	53.880	54.600	52.754	1,388,977
2024-07-01	54.900	55.160	54.380	54.440	52.600	1,517,761
2024-06-28	55.220	55.220	54.100	54.120	52.291	1,581,041
2024-06-27	55.560	55.740	55.120	55.160	53.295	896,486
2024-06-26	56.140	56.280	55.280	55.460	53.585	1,420,254
2024-06-25	56.800	56.940	55.720	55.880	53.991	1,221,873
2024-06-24	56.200	57.000	56.200	56.660	54.745	1,882,527
2024-06-21	55.240	55.420	55.060	55.060	53.199	9,762,601
2024-06-20	55.040	55.520	54.840	55.520	53.643	1,579,083
2024-06-19	54.920	55.360	54.700	55.080	53.218	1,192,854
2024-06-18	55.560	55.600	55.100	55.300	53.431	1,284,217
2024-06-17	55.800	55.960	55.120	55.620	53.740	941,385
2024-06-14	56.060	56.280	55.220	55.460	53.585	1,553,312

← NewerPage 10 of 22 · 1,281 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
2023-05-03	0.7500 EUR
2022-05-03	0.5000 EUR
2021-05-04	0.5000 EUR
2020-06-09	0.5000 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.