Anheuser Busch Inbev SA NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	55.960	55.960	54.970	55.180	52.534	1,063,842
2024-03-15	56.000	56.320	55.390	55.390	52.734	8,030,075
2024-03-14	56.900	57.220	55.970	55.970	53.286	3,029,512
2024-03-13	57.830	58.820	57.750	58.820	55.999	988,810
2024-03-12	57.800	58.090	57.530	57.950	55.171	974,140
2024-03-11	56.860	57.760	56.860	57.550	54.790	1,078,818
2024-03-08	56.320	56.800	56.240	56.610	53.895	839,630
2024-03-07	55.340	56.290	55.150	56.140	53.448	1,273,665
2024-03-06	55.590	56.230	55.500	55.680	53.010	1,080,980
2024-03-05	55.440	55.810	55.050	55.600	52.934	1,299,234
2024-03-04	55.460	55.890	55.210	55.610	52.943	1,436,842
2024-03-01	55.690	56.070	55.490	55.780	53.105	1,484,813
2024-02-29	56.500	57.600	55.550	55.720	53.048	3,252,273
2024-02-28	58.160	58.180	57.260	57.570	54.809	1,349,729
2024-02-27	58.180	58.340	57.780	58.080	55.295	1,258,492
2024-02-26	58.450	58.540	58.170	58.270	55.476	733,731
2024-02-23	58.560	58.660	58.220	58.470	55.666	954,425
2024-02-22	58.860	59.080	58.210	58.480	55.675	1,634,271
2024-02-21	58.360	58.970	58.300	58.500	55.694	682,465
2024-02-20	58.140	58.450	57.820	58.260	55.466	1,282,840
2024-02-19	57.830	58.250	57.810	58.230	55.437	720,872
2024-02-16	58.510	58.640	57.670	57.810	55.038	1,306,244
2024-02-15	58.140	58.400	57.920	58.270	55.476	898,759
2024-02-14	57.000	58.690	56.220	57.920	55.142	1,797,555
2024-02-13	60.030	60.250	59.280	59.400	56.551	1,199,019
2024-02-12	59.760	59.970	59.320	59.850	56.980	926,576
2024-02-09	60.620	60.780	59.880	59.960	57.084	1,177,976
2024-02-08	60.220	61.250	60.220	60.650	57.741	1,065,622
2024-02-07	59.110	61.160	59.090	60.590	57.684	2,638,999
2024-02-06	57.610	58.180	57.120	58.140	55.352	1,253,800
2024-02-05	57.260	57.920	57.260	57.650	54.885	744,314
2024-02-02	57.680	58.390	57.280	57.310	54.562	1,092,137
2024-02-01	57.430	57.660	56.970	57.430	54.676	1,119,985
2024-01-31	57.830	57.990	57.420	57.510	54.752	1,220,008
2024-01-30	57.390	57.910	56.980	57.470	54.714	909,767
2024-01-29	57.060	57.470	56.950	57.440	54.685	1,348,450
2024-01-26	57.340	57.480	56.660	57.200	54.457	1,692,511
2024-01-25	57.510	57.610	56.860	57.200	54.457	1,715,414
2024-01-24	57.690	57.960	57.520	57.760	54.990	1,516,399
2024-01-23	58.000	58.030	57.160	57.370	54.619	1,357,804
2024-01-22	57.850	58.140	57.370	57.790	55.019	1,141,091
2024-01-19	57.660	58.120	57.430	57.630	54.866	1,202,868
2024-01-18	57.590	57.710	57.160	57.450	54.695	1,382,187
2024-01-17	58.320	58.340	57.440	57.730	54.961	1,500,078
2024-01-16	58.220	59.210	58.100	58.650	55.837	1,406,143
2024-01-15	59.240	59.730	59.030	59.570	56.713	810,177
2024-01-12	59.100	59.760	59.050	59.490	56.637	1,559,180
2024-01-11	60.000	60.550	58.500	59.150	56.313	1,884,094
2024-01-10	60.010	60.340	59.910	60.090	57.208	1,633,531
2024-01-09	59.380	59.850	59.150	59.600	56.742	1,265,448
2024-01-08	58.470	59.500	58.390	59.380	56.532	1,033,238
2024-01-05	58.260	58.910	58.160	58.860	56.037	1,236,000
2024-01-04	58.360	58.920	58.300	58.810	55.990	1,009,526
2024-01-03	58.640	59.340	58.240	58.370	55.571	1,247,000
2024-01-02	58.720	58.950	58.170	58.770	55.952	1,049,145
2023-12-29	58.330	58.650	58.290	58.420	55.618	626,355
2023-12-28	58.400	58.580	58.270	58.370	55.571	669,909
2023-12-27	58.200	58.520	58.100	58.310	55.514	736,083
2023-12-22	57.490	58.490	57.480	58.390	55.590	888,309
2023-12-21	57.630	57.870	57.300	57.600	54.838	968,078

← NewerPage 12 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.