Anheuser Busch Inbev SA NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	46.200	46.660	45.815	46.550	43.747	1,813,984
2022-10-20	46.710	46.740	45.855	46.355	43.564	1,540,356
2022-10-19	47.600	47.610	46.640	46.660	43.851	1,749,571
2022-10-18	47.980	48.415	47.555	47.760	44.885	1,395,558
2022-10-17	47.185	47.670	46.890	47.540	44.678	994,547
2022-10-14	47.720	47.925	47.040	47.155	44.316	1,256,047
2022-10-13	46.975	47.470	46.065	46.985	44.156	1,453,573
2022-10-12	46.335	47.385	45.985	47.205	44.363	1,811,180
2022-10-11	46.000	46.695	45.685	46.650	43.841	1,340,952
2022-10-10	46.095	46.690	46.040	46.265	43.480	1,238,711
2022-10-07	46.525	47.295	46.450	46.625	43.818	1,440,116
2022-10-06	47.000	47.830	46.510	46.840	44.020	1,300,726
2022-10-05	47.865	48.105	46.925	47.075	44.241	1,633,590
2022-10-04	47.035	48.645	46.870	48.360	45.449	1,877,188
2022-10-03	46.035	46.585	45.545	46.445	43.649	1,623,559
2022-09-30	46.425	47.385	46.405	46.745	43.931	1,824,655
2022-09-29	46.725	47.070	45.940	46.355	43.564	1,684,108
2022-09-28	46.680	47.440	46.220	47.340	44.490	1,676,542
2022-09-27	47.555	48.375	47.445	47.465	44.607	1,415,277
2022-09-26	47.170	47.995	47.035	47.360	44.509	1,642,573
2022-09-23	49.205	49.310	47.990	48.010	45.120	1,759,470
2022-09-22	48.695	49.895	48.645	49.500	46.520	1,534,501
2022-09-21	49.295	49.560	48.780	49.220	46.257	1,308,963
2022-09-20	50.150	50.530	49.375	49.425	46.449	1,484,186
2022-09-19	49.120	50.010	48.755	49.820	46.821	1,033,364
2022-09-16	48.930	49.535	48.775	49.285	46.318	3,216,869
2022-09-15	48.750	49.400	48.740	49.250	46.285	1,048,089
2022-09-14	49.570	49.865	48.685	48.975	46.026	1,448,891
2022-09-13	51.090	51.490	50.060	50.060	47.046	1,374,642
2022-09-12	49.770	51.140	49.705	50.900	47.836	1,394,812
2022-09-09	49.290	49.865	49.255	49.470	46.492	1,066,551
2022-09-08	49.175	49.600	48.995	49.365	46.393	1,199,156
2022-09-07	48.660	49.180	48.500	49.075	46.120	1,230,197
2022-09-06	49.635	49.765	48.995	49.220	46.257	1,330,916
2022-09-05	47.795	48.975	47.790	48.975	46.026	1,479,644
2022-09-02	48.140	48.870	47.620	48.825	45.886	1,494,425
2022-09-01	47.985	47.990	47.125	47.950	45.063	1,746,075
2022-08-31	49.425	49.550	48.345	48.345	45.434	3,128,507
2022-08-30	49.710	50.320	49.120	49.240	46.276	1,719,216
2022-08-29	49.930	49.930	49.090	49.495	46.515	1,335,523
2022-08-26	51.310	51.400	50.110	50.280	47.253	1,750,257
2022-08-25	52.500	52.530	51.360	51.360	48.268	1,383,478
2022-08-24	51.400	52.430	51.190	52.250	49.104	1,333,209
2022-08-23	51.180	51.720	51.030	51.270	48.183	1,387,769
2022-08-22	52.090	52.210	51.210	51.550	48.446	1,273,361
2022-08-19	52.300	52.550	52.110	52.370	49.217	1,589,459
2022-08-18	52.910	53.050	52.580	52.680	49.508	921,299
2022-08-17	53.830	54.060	52.880	53.030	49.837	1,289,201
2022-08-16	53.250	53.650	53.140	53.500	50.279	935,985
2022-08-15	53.220	53.260	52.650	53.220	50.016	761,389
2022-08-12	52.610	53.340	52.610	52.980	49.790	1,034,236
2022-08-11	53.390	53.570	52.760	53.020	49.828	952,867
2022-08-10	52.550	53.210	52.410	52.960	49.772	961,712
2022-08-09	52.840	52.950	52.420	52.550	49.386	1,444,515
2022-08-08	52.480	53.420	52.140	52.910	49.725	986,118
2022-08-05	52.390	52.460	52.000	52.110	48.973	1,131,894
2022-08-04	52.000	52.520	51.980	52.270	49.123	1,217,009
2022-08-03	51.000	51.970	50.690	51.970	48.841	1,746,840
2022-08-02	51.280	52.040	50.620	50.750	47.695	1,569,365
2022-08-01	52.140	52.220	51.400	51.530	48.428	1,428,207

← NewerPage 18 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.