Anheuser Busch Inbev SA NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	52.160	52.570	51.910	52.290	49.782	1,114,474
2023-07-04	52.420	52.680	52.170	52.170	49.668	538,604
2023-07-03	51.910	52.760	51.850	52.480	49.963	857,170
2023-06-30	51.320	52.170	51.280	51.830	49.344	1,434,006
2023-06-29	51.230	51.360	50.860	51.070	48.621	1,061,433
2023-06-28	51.540	51.720	51.260	51.360	48.897	984,739
2023-06-27	51.660	51.880	50.940	51.520	49.049	1,671,929
2023-06-26	52.370	52.400	51.670	51.760	49.278	952,706
2023-06-23	52.530	52.940	52.390	52.400	49.887	1,094,317
2023-06-22	51.510	52.840	51.510	52.610	50.087	1,180,722
2023-06-21	51.890	51.950	51.500	51.680	49.202	1,110,087
2023-06-20	52.110	52.730	51.970	52.000	49.506	1,243,476
2023-06-19	52.960	53.210	52.250	52.340	49.830	1,087,819
2023-06-16	53.470	53.930	53.340	53.460	50.896	3,894,345
2023-06-15	52.080	53.190	51.920	53.080	50.534	2,012,685
2023-06-14	51.680	52.520	51.480	52.320	49.811	1,790,240
2023-06-13	51.300	51.520	50.790	51.460	48.992	1,422,777
2023-06-12	51.460	51.590	50.890	51.050	48.602	1,280,975
2023-06-09	51.230	51.360	51.010	51.170	48.716	982,690
2023-06-08	51.300	51.420	50.610	50.860	48.421	1,226,723
2023-06-07	51.000	51.760	50.900	51.660	49.183	1,504,360
2023-06-06	50.630	51.400	50.500	51.150	48.697	1,708,805
2023-06-05	51.060	51.280	50.570	50.910	48.468	1,496,243
2023-06-02	50.430	51.020	50.070	50.910	48.468	1,593,946
2023-06-01	50.480	50.550	49.885	50.320	47.907	1,632,448
2023-05-31	50.350	50.600	49.465	49.910	47.516	4,908,363
2023-05-30	53.010	53.110	51.240	51.280	48.821	2,316,170
2023-05-29	53.400	53.450	52.750	52.950	50.411	481,904
2023-05-26	52.900	53.330	52.510	53.170	50.620	1,094,499
2023-05-25	53.360	53.440	52.490	53.010	50.468	1,497,202
2023-05-24	54.450	54.450	53.150	53.440	50.877	1,602,860
2023-05-23	54.340	54.860	54.330	54.510	51.896	1,254,665
2023-05-22	54.990	55.460	54.500	54.500	51.886	1,052,982
2023-05-19	54.740	55.270	54.550	54.850	52.220	1,386,383
2023-05-18	54.600	55.460	54.500	54.760	52.134	1,432,426
2023-05-17	54.900	55.170	54.280	54.360	51.753	1,856,784
2023-05-16	55.970	56.050	55.440	55.560	52.895	1,433,781
2023-05-15	56.370	56.750	56.190	56.280	53.581	1,045,275
2023-05-12	56.490	56.980	55.960	56.280	53.581	1,098,770
2023-05-11	56.350	56.950	56.070	56.510	53.800	1,382,655
2023-05-10	57.540	57.900	56.300	56.450	53.743	1,919,624
2023-05-09	58.830	58.830	58.000	58.200	55.409	1,551,696
2023-05-08	58.580	59.050	58.490	58.780	55.961	936,830
2023-05-05	59.280	59.530	57.700	58.720	55.904	1,844,959
2023-05-04	58.120	59.950	57.360	59.480	56.627	1,826,704
2023-05-03	57.780	58.370	57.580	58.030	55.247	2,116,015
2023-05-02	58.660	59.230	58.140	58.300	54.790	2,146,819
2023-04-28	59.800	59.890	58.130	59.100	55.542	1,988,812
2023-04-27	60.050	60.050	59.480	59.690	56.096	1,218,667
2023-04-26	60.040	60.740	59.890	60.210	56.585	1,730,419
2023-04-25	59.350	60.130	59.060	60.080	56.463	1,466,113
2023-04-24	59.860	60.190	59.540	59.820	56.219	1,416,566
2023-04-21	59.700	59.920	59.390	59.670	56.078	1,626,727
2023-04-20	59.740	60.080	59.520	59.860	56.256	1,060,260
2023-04-19	58.760	60.260	58.760	60.200	56.576	1,756,058
2023-04-18	59.480	59.550	58.650	58.790	55.251	1,306,431
2023-04-17	58.960	59.790	58.860	59.420	55.843	1,396,772
2023-04-14	58.490	59.220	58.360	58.740	55.204	1,868,954
2023-04-13	57.850	58.550	57.720	58.140	54.640	1,882,368
2023-04-12	59.760	59.790	57.880	58.640	55.110	2,534,466

← NewerPage 15 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.