Anheuser Busch Inbev SA NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	56.350	56.890	56.260	56.350	52.957	1,037,669
2023-01-13	55.420	56.630	55.200	56.290	52.901	1,202,639
2023-01-12	56.960	57.020	55.070	55.990	52.619	2,102,269
2023-01-11	56.240	56.930	56.150	56.930	53.503	1,810,366
2023-01-10	56.780	56.830	56.200	56.340	52.948	1,031,862
2023-01-09	57.280	57.510	55.990	56.770	53.352	1,488,545
2023-01-06	57.230	57.470	57.030	57.440	53.982	1,100,010
2023-01-05	57.690	57.980	57.000	57.140	53.700	1,324,250
2023-01-04	56.960	58.020	56.940	58.020	54.527	1,835,512
2023-01-03	56.790	57.760	56.720	56.840	53.418	1,164,809
2023-01-02	56.630	57.090	56.430	56.900	53.474	608,437
2022-12-30	56.710	56.740	56.170	56.270	52.882	829,605
2022-12-29	56.560	57.000	56.190	56.980	53.550	928,669
2022-12-28	56.970	57.160	56.740	56.790	53.371	689,579
2022-12-27	57.000	57.310	56.820	56.850	53.427	497,606
2022-12-23	56.790	57.050	56.570	56.780	53.362	671,236
2022-12-22	56.980	57.400	56.780	56.860	53.437	1,016,403
2022-12-21	56.190	56.950	55.950	56.950	53.521	1,213,558
2022-12-20	55.800	56.330	55.700	56.140	52.760	1,010,363
2022-12-19	56.250	56.430	55.890	56.220	52.835	1,133,318
2022-12-16	55.940	56.210	55.290	55.990	52.619	3,118,987
2022-12-15	56.780	56.990	55.650	55.900	52.535	2,176,420
2022-12-14	57.190	57.640	56.740	57.540	54.076	1,516,957
2022-12-13	56.640	57.940	56.330	57.590	54.123	1,563,322
2022-12-12	56.440	56.890	56.310	56.540	53.136	1,142,169
2022-12-09	56.640	56.960	56.540	56.880	53.456	1,098,905
2022-12-08	56.520	56.740	56.290	56.540	53.136	1,015,588
2022-12-07	55.840	56.730	55.700	56.360	52.967	1,355,127
2022-12-06	56.610	56.880	56.410	56.580	53.174	1,087,955
2022-12-05	57.120	57.150	56.220	56.420	53.023	1,017,336
2022-12-02	56.610	57.460	56.440	57.150	53.709	1,378,141
2022-12-01	56.500	57.430	56.500	56.890	53.465	1,630,708
2022-11-30	56.260	56.440	55.940	56.050	52.676	2,327,112
2022-11-29	56.570	57.060	56.150	56.200	52.816	1,709,281
2022-11-28	55.100	57.040	54.960	56.180	52.798	2,475,052
2022-11-25	54.300	54.790	54.300	54.570	51.285	993,520
2022-11-24	54.140	54.660	53.990	54.530	51.247	1,090,344
2022-11-23	54.200	54.360	53.930	54.050	50.796	1,031,842
2022-11-22	53.890	54.580	53.890	54.200	50.937	1,407,316
2022-11-21	53.290	54.090	53.090	53.940	50.693	1,205,487
2022-11-18	53.310	53.950	53.050	53.580	50.354	1,972,011
2022-11-17	53.140	53.550	52.660	52.970	49.781	1,293,112
2022-11-16	53.130	53.200	52.550	52.920	49.734	1,373,618
2022-11-15	53.220	53.460	52.400	53.040	49.847	1,621,596
2022-11-14	53.300	53.590	53.130	53.310	50.100	1,169,212
2022-11-11	53.250	53.390	52.490	53.380	50.166	1,948,714
2022-11-10	51.930	53.240	51.930	52.900	49.715	1,860,240
2022-11-09	52.140	52.370	51.730	52.190	49.048	1,235,407
2022-11-08	52.610	52.760	52.330	52.470	49.311	1,226,530
2022-11-07	51.920	53.020	51.650	52.620	49.452	1,819,203
2022-11-04	50.610	52.810	50.570	52.230	49.086	2,277,314
2022-11-03	50.440	50.650	50.000	50.310	47.281	1,044,978
2022-11-02	51.620	51.730	50.410	50.720	47.666	2,091,306
2022-11-01	51.010	51.900	50.940	51.590	48.484	2,149,289
2022-10-31	50.280	50.900	50.150	50.600	47.554	1,650,328
2022-10-28	49.900	51.000	49.585	50.200	47.178	2,745,183
2022-10-27	48.500	50.560	48.500	50.000	46.990	3,204,851
2022-10-26	47.130	47.475	45.730	47.230	44.387	2,209,573
2022-10-25	47.530	47.695	46.890	47.410	44.556	1,430,952
2022-10-24	47.000	47.600	46.930	47.155	44.316	1,507,733

← NewerPage 17 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.