Anheuser Busch Inbev SA NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	51.340	51.640	50.820	50.870	48.430	860,111
2023-09-26	51.800	51.860	51.310	51.310	48.849	1,397,850
2023-09-25	53.180	53.440	52.140	52.220	49.716	909,972
2023-09-22	52.860	53.530	52.760	53.130	50.582	916,919
2023-09-21	53.460	54.030	53.230	53.320	50.763	1,466,707
2023-09-20	53.770	53.880	53.180	53.410	50.849	1,216,285
2023-09-19	53.760	54.120	53.570	53.790	51.210	778,252
2023-09-18	53.190	53.630	52.920	53.630	51.058	948,267
2023-09-15	53.660	53.960	53.290	53.330	50.772	2,944,707
2023-09-14	52.200	53.070	51.970	52.970	50.430	1,411,959
2023-09-13	52.100	52.360	51.550	52.200	49.697	1,152,841
2023-09-12	52.990	52.990	52.410	52.450	49.935	1,003,457
2023-09-11	52.900	52.980	52.360	52.840	50.306	1,110,566
2023-09-08	52.680	52.680	51.710	52.420	49.906	816,011
2023-09-07	51.810	52.670	51.550	52.480	49.963	939,411
2023-09-06	51.820	52.740	51.640	52.460	49.944	1,159,370
2023-09-05	51.230	52.070	51.040	51.850	49.363	992,683
2023-09-04	52.000	52.180	51.320	51.370	48.906	602,565
2023-09-01	52.440	52.540	51.960	51.960	49.468	1,012,976
2023-08-31	52.970	53.040	52.500	52.500	49.982	1,777,804
2023-08-30	53.100	53.360	52.540	53.020	50.477	1,026,427
2023-08-29	52.910	53.530	52.790	52.820	50.287	1,141,909
2023-08-28	52.560	53.040	52.390	52.820	50.287	976,559
2023-08-25	52.030	52.730	51.950	52.250	49.744	825,401
2023-08-24	52.710	52.930	52.160	52.190	49.687	862,416
2023-08-23	51.860	52.440	51.730	52.130	49.630	997,517
2023-08-22	51.660	52.210	51.520	51.630	49.154	980,608
2023-08-21	51.120	52.270	51.070	51.370	48.906	1,006,897
2023-08-18	50.740	51.250	50.680	51.110	48.659	1,034,890
2023-08-17	50.710	51.080	50.560	51.000	48.554	1,111,276
2023-08-16	50.800	50.990	50.640	50.730	48.297	894,409
2023-08-15	51.430	51.460	50.630	50.890	48.449	1,043,047
2023-08-14	51.350	51.570	51.160	51.480	49.011	796,987
2023-08-11	51.740	51.740	51.030	51.160	48.707	978,995
2023-08-10	51.620	51.950	51.330	51.930	49.440	1,485,790
2023-08-09	51.670	51.930	51.290	51.290	48.830	835,558
2023-08-08	51.030	51.780	50.920	51.300	48.840	947,857
2023-08-07	51.500	51.630	50.960	51.310	48.849	815,653
2023-08-04	52.280	52.450	51.020	51.750	49.268	1,582,588
2023-08-03	53.380	53.660	51.640	51.720	49.240	2,544,814
2023-08-02	51.100	51.250	50.540	51.060	48.611	1,809,180
2023-08-01	51.920	52.180	51.520	51.520	49.049	1,255,984
2023-07-31	52.640	53.180	52.050	52.050	49.554	1,560,745
2023-07-28	53.020	53.610	52.990	53.520	50.953	983,274
2023-07-27	53.020	53.760	52.950	53.470	50.906	1,223,685
2023-07-26	53.120	53.180	52.230	52.840	50.306	1,016,493
2023-07-25	52.760	53.170	52.750	52.920	50.382	729,313
2023-07-24	52.620	52.970	52.300	52.700	50.173	658,736
2023-07-21	52.570	52.880	52.390	52.700	50.173	1,019,393
2023-07-20	52.150	52.800	52.150	52.620	50.096	1,309,310
2023-07-19	51.590	52.150	51.340	52.000	49.506	1,228,208
2023-07-18	51.210	51.590	51.080	51.480	49.011	698,586
2023-07-17	51.720	52.000	51.270	51.290	48.830	668,219
2023-07-14	51.780	52.290	51.700	51.750	49.268	873,209
2023-07-13	51.580	52.310	51.580	51.790	49.306	903,290
2023-07-12	51.000	51.780	50.880	51.590	49.116	1,457,291
2023-07-11	50.800	51.300	50.660	50.920	48.478	1,136,341
2023-07-10	50.500	51.130	50.380	50.680	48.250	947,449
2023-07-07	50.550	51.090	50.550	50.630	48.202	1,259,182
2023-07-06	51.700	51.770	50.770	50.870	48.430	1,667,448

← NewerPage 14 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.