Anheuser Busch Inbev SA NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	57.890	58.390	57.870	58.080	55.295	1,082,081
2023-12-19	57.470	57.860	57.410	57.760	54.990	1,012,781
2023-12-18	57.160	57.380	56.900	57.380	54.628	959,018
2023-12-15	57.450	57.620	57.160	57.530	54.771	2,869,166
2023-12-14	58.510	58.610	56.930	57.520	54.761	1,607,177
2023-12-13	58.140	58.370	57.360	57.420	54.666	1,742,838
2023-12-12	58.520	59.350	58.500	58.660	55.847	1,417,749
2023-12-11	58.570	58.660	58.290	58.560	55.752	1,099,132
2023-12-08	58.190	58.780	57.960	58.710	55.894	952,915
2023-12-07	58.140	58.540	58.090	58.230	55.437	880,267
2023-12-06	58.510	58.830	58.280	58.340	55.542	1,073,434
2023-12-05	58.420	58.630	58.120	58.430	55.628	1,268,667
2023-12-04	57.460	58.550	57.440	58.360	55.561	917,408
2023-12-01	57.920	58.280	57.820	58.250	55.456	1,148,161
2023-11-30	57.060	57.710	56.940	57.610	54.847	1,764,450
2023-11-29	57.130	57.550	57.000	57.180	54.438	803,229
2023-11-28	56.770	57.270	56.390	57.270	54.523	1,350,879
2023-11-27	57.610	57.700	57.200	57.200	54.457	1,694,849
2023-11-24	57.250	57.830	57.250	57.720	54.952	995,414
2023-11-23	57.490	57.700	57.350	57.530	54.771	1,235,995
2023-11-22	56.900	57.650	56.890	57.630	54.866	1,265,376
2023-11-21	56.280	56.890	56.230	56.820	54.095	1,209,619
2023-11-20	56.230	56.610	56.210	56.420	53.714	1,046,672
2023-11-17	56.470	56.940	56.090	56.230	53.533	1,386,973
2023-11-16	56.310	56.770	56.100	56.440	53.733	1,275,000
2023-11-15	56.530	56.930	56.190	56.490	53.781	1,480,016
2023-11-14	56.000	56.760	55.680	56.200	53.505	1,837,183
2023-11-13	55.440	56.010	55.290	55.920	53.238	1,054,286
2023-11-10	55.880	56.020	54.680	55.410	52.753	1,533,915
2023-11-09	55.830	56.540	55.690	56.280	53.581	1,253,301
2023-11-08	55.120	56.100	55.090	55.660	52.991	1,177,286
2023-11-07	54.690	55.360	54.660	55.360	52.705	929,920
2023-11-06	54.860	55.070	54.700	54.840	52.210	1,056,134
2023-11-03	54.520	55.330	54.370	55.110	52.467	1,177,780
2023-11-02	53.870	54.710	53.730	54.390	51.782	1,520,354
2023-11-01	53.560	53.860	53.140	53.380	50.820	1,095,025
2023-10-31	51.500	53.760	51.360	53.630	51.058	2,507,383
2023-10-30	50.750	51.170	50.580	50.850	48.411	1,310,512
2023-10-27	50.740	51.160	50.250	50.400	47.983	1,174,571
2023-10-26	50.620	51.090	50.510	50.720	48.288	997,403
2023-10-25	50.560	51.210	50.520	51.100	48.649	1,189,749
2023-10-24	49.775	50.340	49.430	50.190	47.783	770,065
2023-10-23	49.685	49.960	49.355	49.815	47.426	909,327
2023-10-20	50.040	50.370	49.790	49.875	47.483	1,521,019
2023-10-19	50.540	50.800	50.210	50.550	48.126	1,006,729
2023-10-18	50.970	51.360	50.490	50.670	48.240	1,216,553
2023-10-17	50.980	51.500	50.860	51.100	48.649	1,107,664
2023-10-16	51.130	51.500	50.910	51.320	48.859	1,144,380
2023-10-13	50.710	51.170	50.480	50.840	48.402	1,371,657
2023-10-12	51.660	51.950	51.080	51.080	48.630	1,624,283
2023-10-11	50.340	51.620	50.240	51.330	48.868	1,424,532
2023-10-10	49.845	50.800	49.770	50.630	48.202	1,217,980
2023-10-09	49.435	49.785	49.300	49.490	47.117	910,572
2023-10-06	50.000	50.300	49.165	49.445	47.074	3,051,078
2023-10-05	50.470	51.470	50.450	51.040	48.592	1,133,786
2023-10-04	50.530	50.830	50.020	50.140	47.735	1,044,410
2023-10-03	50.640	51.100	50.390	50.590	48.164	1,217,613
2023-10-02	52.550	52.740	50.910	51.050	48.602	1,333,827
2023-09-29	51.800	52.720	51.730	52.510	49.992	1,862,156
2023-09-28	50.840	51.120	50.300	50.800	48.364	946,149

← NewerPage 13 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.