Anheuser Busch Inbev SA NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	59.760	59.790	57.880	58.640	55.110	2,534,466
2023-04-11	60.000	60.610	59.690	60.610	56.961	2,103,642
2023-04-06	61.330	61.330	60.880	61.080	57.403	1,632,744
2023-04-05	59.500	61.290	57.800	61.220	57.534	1,898,200
2023-04-04	61.240	61.470	60.860	60.990	57.318	1,348,431
2023-04-03	61.200	61.550	60.690	61.160	57.478	1,029,438
2023-03-31	60.360	62.010	60.360	61.330	57.638	2,062,140
2023-03-30	60.190	60.970	59.940	60.650	56.999	1,640,648
2023-03-29	58.840	60.120	58.810	60.120	56.500	3,072,096
2023-03-28	58.220	58.590	57.880	58.460	54.940	1,441,238
2023-03-27	57.780	58.270	57.670	58.140	54.640	1,022,852
2023-03-24	56.880	57.500	56.410	57.470	54.010	1,496,637
2023-03-23	57.220	57.420	56.740	57.250	53.803	1,197,845
2023-03-22	56.980	57.970	56.750	57.590	54.123	1,310,888
2023-03-21	56.080	57.310	56.080	57.030	53.597	1,310,963
2023-03-20	56.180	56.450	55.060	56.410	53.014	1,697,535
2023-03-17	57.160	57.340	55.850	56.290	52.901	3,550,808
2023-03-16	56.450	57.210	56.040	57.040	53.606	2,123,612
2023-03-15	56.480	57.000	55.200	55.770	52.412	2,268,291
2023-03-14	55.690	56.880	55.630	56.750	53.333	1,497,179
2023-03-13	57.050	57.200	55.240	55.690	52.337	1,969,186
2023-03-10	57.060	58.040	56.820	57.420	53.963	2,087,442
2023-03-09	56.990	58.160	56.940	57.630	54.160	1,338,044
2023-03-08	56.970	57.260	56.660	57.000	53.568	1,428,529
2023-03-07	57.210	57.360	56.760	56.940	53.512	1,448,355
2023-03-06	57.770	57.980	57.040	57.120	53.681	1,680,764
2023-03-03	57.130	58.020	56.950	57.850	54.367	1,463,134
2023-03-02	54.340	57.420	54.050	56.890	53.465	2,098,813
2023-03-01	57.180	57.750	56.470	56.620	53.211	1,418,660
2023-02-28	56.800	57.570	56.740	57.230	53.784	1,718,351
2023-02-27	57.000	57.510	56.890	57.210	53.766	991,016
2023-02-24	57.250	57.750	56.690	56.690	53.277	2,261,502
2023-02-23	56.630	57.450	56.510	57.130	53.690	1,147,984
2023-02-22	55.780	56.690	55.320	56.660	53.249	1,596,103
2023-02-21	55.420	55.820	55.170	55.560	52.215	901,168
2023-02-20	55.100	55.630	55.100	55.570	52.224	650,968
2023-02-17	54.970	55.010	54.130	55.010	51.698	1,455,067
2023-02-16	55.600	55.870	55.010	55.380	52.046	1,039,641
2023-02-15	54.610	55.490	54.530	55.410	52.074	1,087,974
2023-02-14	54.900	55.420	54.680	54.710	51.416	835,405
2023-02-13	54.660	54.890	54.370	54.790	51.491	881,483
2023-02-10	54.250	54.630	54.050	54.500	51.219	1,411,026
2023-02-09	54.660	54.880	54.370	54.490	51.209	1,149,452
2023-02-08	54.610	54.690	54.200	54.490	51.209	932,340
2023-02-07	54.500	55.100	54.140	54.480	51.200	1,420,950
2023-02-06	54.260	54.830	54.260	54.750	51.454	1,043,831
2023-02-03	54.910	55.200	54.590	54.940	51.632	2,017,540
2023-02-02	54.900	55.410	54.660	55.000	51.689	1,924,106
2023-02-01	55.230	56.420	54.400	55.020	51.708	2,348,299
2023-01-31	54.280	55.200	54.230	55.090	51.773	1,658,332
2023-01-30	53.920	54.580	53.810	54.510	51.228	1,426,713
2023-01-27	54.640	54.700	53.800	54.140	50.881	1,556,147
2023-01-26	55.100	55.430	54.530	54.700	51.407	1,213,792
2023-01-25	54.760	55.050	54.340	54.860	51.557	1,070,702
2023-01-24	54.750	54.880	54.210	54.760	51.463	1,292,033
2023-01-23	55.000	55.380	54.690	54.960	51.651	766,290
2023-01-20	55.190	55.600	54.800	55.020	51.708	2,008,378
2023-01-19	54.930	55.500	54.700	55.050	51.736	1,653,929
2023-01-18	56.930	56.960	55.650	55.710	52.356	1,832,792
2023-01-17	56.400	56.830	56.130	56.700	53.286	1,700,540

← NewerPage 16 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.