Anheuser Busch Inbev SA NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	51.740	52.600	51.610	52.270	49.123	2,015,915
2022-07-28	54.000	54.000	51.180	52.110	48.973	3,033,033
2022-07-27	54.270	54.680	54.130	54.330	51.059	1,128,661
2022-07-26	53.500	54.250	53.400	54.000	50.749	1,358,153
2022-07-25	53.240	53.780	53.120	53.590	50.364	1,280,316
2022-07-22	52.920	53.360	52.160	53.070	49.875	1,976,618
2022-07-21	53.550	53.950	52.560	53.390	50.176	1,514,925
2022-07-20	55.200	55.270	53.940	54.000	50.749	1,476,522
2022-07-19	53.600	54.860	53.380	54.780	51.482	1,448,827
2022-07-18	54.290	54.870	54.110	54.440	51.162	1,147,732
2022-07-15	54.340	54.510	53.530	54.030	50.777	1,855,222
2022-07-14	54.280	54.620	53.550	53.920	50.674	1,365,696
2022-07-13	54.600	54.970	53.930	54.610	51.322	1,329,769
2022-07-12	53.940	54.890	53.850	54.850	51.548	1,557,295
2022-07-11	53.880	55.350	53.880	54.590	51.303	1,738,278
2022-07-08	53.400	54.750	53.000	54.630	51.341	1,571,257
2022-07-07	53.750	54.200	53.240	53.580	50.354	1,486,835
2022-07-06	53.040	54.400	52.980	53.550	50.326	1,951,888
2022-07-05	52.580	53.140	51.820	52.180	49.039	1,789,527
2022-07-04	52.730	53.180	51.450	51.540	48.437	1,032,496
2022-07-01	50.950	52.400	50.210	52.280	49.132	1,383,522
2022-06-30	51.000	51.450	50.580	51.360	48.268	1,836,583
2022-06-29	51.550	51.990	51.420	51.810	48.691	1,428,336
2022-06-28	51.760	52.580	51.650	52.090	48.954	1,668,841
2022-06-27	51.070	51.310	50.590	51.050	47.977	1,409,864
2022-06-24	49.935	50.940	49.935	50.810	47.751	1,433,267
2022-06-23	49.265	50.440	49.050	49.825	46.825	1,209,960
2022-06-22	48.695	49.600	47.965	49.505	46.525	1,391,371
2022-06-21	49.610	50.020	48.850	48.895	45.951	1,055,211
2022-06-20	49.360	49.840	49.105	49.605	46.619	798,189
2022-06-17	49.115	50.190	48.805	49.220	46.257	3,340,939
2022-06-16	49.970	50.320	48.630	49.000	46.050	1,654,558
2022-06-15	49.485	51.060	49.375	50.420	47.384	2,058,632
2022-06-14	49.845	49.930	48.660	48.820	45.881	1,864,190
2022-06-13	48.820	49.990	48.800	49.310	46.341	1,901,569
2022-06-10	50.080	50.390	48.495	49.515	46.534	2,194,345
2022-06-09	51.500	51.520	50.590	50.810	47.751	1,455,638
2022-06-08	52.450	52.510	51.650	51.950	48.822	1,147,871
2022-06-07	51.830	52.720	51.830	52.100	48.963	1,027,928
2022-06-06	52.000	52.710	51.920	52.570	49.405	896,437
2022-06-03	51.900	52.270	51.770	51.870	48.747	829,885
2022-06-02	51.790	52.130	50.720	51.150	48.071	1,290,541
2022-06-01	52.990	53.440	51.470	51.500	48.399	1,553,968
2022-05-31	52.210	53.020	52.170	52.170	49.029	4,096,851
2022-05-30	52.990	54.110	52.470	52.570	49.405	1,152,164
2022-05-27	52.770	53.090	52.450	52.870	49.687	1,280,898
2022-05-26	52.600	53.100	52.320	52.760	49.584	995,739
2022-05-25	52.000	52.530	51.190	52.360	49.208	1,190,837
2022-05-24	51.350	51.770	51.000	51.070	47.995	1,203,665
2022-05-23	51.820	51.920	51.180	51.920	48.794	1,258,371
2022-05-20	51.640	52.000	51.000	51.210	48.127	1,829,921
2022-05-19	52.580	52.790	50.930	51.070	47.995	1,889,948
2022-05-18	54.400	54.550	53.400	53.500	50.279	1,509,223
2022-05-17	54.650	55.180	53.960	54.440	51.162	1,092,579
2022-05-16	53.540	54.080	52.910	54.080	50.824	1,301,344
2022-05-13	52.580	53.600	52.260	53.480	50.260	1,049,049
2022-05-12	51.380	52.730	51.120	52.290	49.142	1,385,381
2022-05-11	52.150	52.810	51.540	52.770	49.593	1,487,854
2022-05-10	51.760	52.710	51.570	51.860	48.738	1,718,458
2022-05-09	51.660	52.220	50.350	50.920	47.854	1,551,231

← NewerPage 19 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.