Anheuser Busch Inbev SA NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	56.980	57.000	55.880	56.100	54.204	1,221,228
2024-06-12	56.940	57.400	56.740	57.120	55.189	1,798,993
2024-06-11	57.180	57.360	56.300	56.760	54.841	1,253,333
2024-06-10	57.340	57.700	57.080	57.260	55.324	1,261,950
2024-06-07	58.120	58.380	57.560	57.800	55.846	1,009,277
2024-06-06	57.300	58.480	57.260	58.300	56.329	1,097,462
2024-06-05	57.200	57.340	56.540	57.280	55.344	1,500,123
2024-06-04	57.500	57.500	56.820	57.100	55.170	1,359,685
2024-06-03	58.300	58.600	57.720	57.760	55.807	810,448
2024-05-31	57.660	57.880	57.020	57.620	55.672	4,882,460
2024-05-30	57.560	58.160	57.540	57.620	55.672	959,288
2024-05-29	58.360	58.440	57.400	57.660	55.711	1,139,684
2024-05-28	59.880	59.900	58.620	58.660	56.677	851,333
2024-05-27	59.880	60.010	59.700	59.880	57.856	448,423
2024-05-24	59.620	60.360	59.540	60.020	57.991	920,403
2024-05-23	60.400	60.420	59.680	59.880	57.856	1,055,037
2024-05-22	61.000	61.040	60.320	60.500	58.455	928,846
2024-05-21	61.220	61.440	60.980	61.200	59.131	918,647
2024-05-20	61.840	62.000	61.320	61.620	59.537	761,642
2024-05-17	61.300	62.160	61.300	62.120	60.020	1,640,038
2024-05-16	60.820	61.440	60.820	61.240	59.170	1,282,491
2024-05-15	60.500	61.160	60.420	61.060	58.996	1,798,183
2024-05-14	59.840	60.480	59.840	60.420	58.378	1,921,924
2024-05-13	59.520	60.040	59.520	60.020	57.991	1,272,876
2024-05-10	59.000	59.640	58.920	59.480	57.469	1,568,948
2024-05-09	58.360	59.140	58.340	58.960	56.967	1,812,109
2024-05-08	58.500	59.560	58.500	58.780	56.793	2,408,852
2024-05-07	55.560	56.540	55.560	56.540	54.629	2,145,430
2024-05-06	55.500	56.360	55.380	55.480	53.605	1,059,100
2024-05-03	55.360	55.900	55.240	55.520	53.643	916,648
2024-05-02	55.800	56.220	55.380	55.980	53.295	1,268,402
2024-04-30	56.660	57.240	56.080	56.160	53.467	1,750,105
2024-04-29	56.060	56.540	56.060	56.420	53.714	966,816
2024-04-26	56.140	56.360	55.280	56.120	53.429	1,175,113
2024-04-25	56.400	56.520	55.660	56.060	53.372	1,405,502
2024-04-24	56.500	56.720	55.660	56.040	53.352	1,443,525
2024-04-23	55.800	56.240	55.680	55.840	53.162	1,115,248
2024-04-22	55.740	56.080	55.540	55.700	53.029	1,177,731
2024-04-19	53.960	55.100	53.960	54.960	52.324	1,395,244
2024-04-18	53.920	54.240	53.600	54.160	51.563	825,018
2024-04-17	53.820	54.220	53.660	53.860	51.277	1,236,844
2024-04-16	54.420	54.620	53.740	53.860	51.277	1,334,034
2024-04-15	55.440	55.680	54.800	54.800	52.172	1,415,460
2024-04-12	55.980	56.160	55.340	55.460	52.800	952,402
2024-04-11	55.280	56.320	55.140	55.540	52.876	1,075,817
2024-04-10	56.100	56.260	55.120	55.280	52.629	1,232,190
2024-04-09	55.240	55.840	55.180	55.720	53.048	858,771
2024-04-08	55.180	55.640	55.040	55.540	52.876	766,927
2024-04-05	54.600	55.600	54.560	55.360	52.705	1,192,741
2024-04-04	55.580	55.880	55.100	55.280	52.629	948,450
2024-04-03	56.320	56.580	55.620	55.880	53.200	1,107,034
2024-04-02	56.640	57.080	56.200	56.220	53.524	1,039,486
2024-03-28	56.170	56.480	55.640	56.460	53.752	1,481,372
2024-03-27	55.900	56.460	55.900	56.250	53.552	1,071,499
2024-03-26	55.310	55.910	55.140	55.820	53.143	1,013,866
2024-03-25	55.170	55.660	54.950	55.520	52.857	1,084,676
2024-03-22	54.610	55.290	54.580	55.170	52.524	1,257,188
2024-03-21	55.570	55.580	54.730	54.820	52.191	1,322,379
2024-03-20	55.110	55.450	54.770	54.940	52.305	744,074
2024-03-19	54.960	55.280	54.640	55.170	52.524	1,106,029

← NewerPage 11 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.