Anheuser Busch Inbev SA NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	70.920	71.760	70.760	71.640	71.640	909,343
2026-07-23	72.520	72.720	70.440	70.820	70.820	1,383,393
2026-07-22	72.180	73.560	71.860	72.520	72.520	1,586,319
2026-07-21	71.280	72.240	71.040	71.480	71.480	1,263,743
2026-07-20	70.100	71.420	69.840	71.180	71.180	917,889
2026-07-17	71.220	71.740	70.760	71.100	71.100	1,521,556
2026-07-16	69.800	70.840	69.120	70.720	70.720	1,316,441
2026-07-15	69.280	69.980	68.940	69.680	69.680	945,738
2026-07-14	69.300	70.140	68.780	69.740	69.740	1,005,192
2026-07-13	69.760	70.740	69.600	69.640	69.640	963,329
2026-07-10	69.340	69.800	69.000	69.660	69.660	956,409
2026-07-09	69.420	69.460	68.660	69.200	69.200	1,432,397
2026-07-08	69.780	70.360	69.480	69.720	69.720	1,322,893
2026-07-07	70.000	71.740	69.920	70.580	70.580	1,778,366
2026-07-06	71.440	72.100	69.160	69.460	69.460	2,268,087
2026-07-03	71.100	72.440	71.000	72.440	72.440	1,207,507
2026-07-02	71.240	71.940	70.840	71.120	71.120	2,746,485
2026-07-01	72.320	72.880	70.860	71.220	71.220	2,316,743
2026-06-30	73.120	73.620	72.520	72.660	72.660	3,309,156
2026-06-29	71.920	74.600	71.900	73.520	73.520	1,874,514
2026-06-26	74.000	74.680	73.800	74.680	74.680	2,541,085
2026-06-25	73.760	74.060	73.240	73.780	73.780	2,067,242
2026-06-24	73.000	74.440	72.800	74.440	74.440	2,865,742
2026-06-23	70.620	72.420	70.620	72.200	72.200	1,809,579
2026-06-22	69.980	71.060	69.720	70.840	70.840	1,834,833
2026-06-19	70.900	71.400	69.980	69.980	69.980	5,639,911
2026-06-18	70.340	71.020	69.240	70.420	70.420	2,780,393
2026-06-17	70.900	71.940	70.600	70.600	70.600	2,300,636
2026-06-16	70.840	71.280	70.160	71.180	71.180	2,244,824
2026-06-15	71.600	71.720	70.760	70.760	70.760	1,850,074
2026-06-12	71.260	71.520	70.840	71.280	71.280	1,656,502
2026-06-11	70.460	71.880	70.340	71.080	71.080	2,369,321
2026-06-10	70.000	70.740	69.820	70.440	70.440	2,445,330
2026-06-09	68.180	70.020	68.120	69.880	69.880	2,112,956
2026-06-08	67.840	67.960	67.340	67.880	67.880	1,566,036
2026-06-05	67.360	68.000	67.300	67.700	67.700	1,638,280
2026-06-04	68.700	68.820	67.560	67.560	67.560	1,637,595
2026-06-03	69.640	70.100	68.480	68.600	68.600	1,681,764
2026-06-02	69.060	69.860	68.880	69.760	69.760	1,419,994
2026-06-01	68.940	69.700	68.740	69.240	69.240	1,850,606
2026-05-29	70.620	70.940	68.420	69.000	69.000	9,217,209
2026-05-28	71.780	72.020	70.860	71.040	71.040	1,464,766
2026-05-27	70.980	72.480	70.820	72.400	72.400	1,773,730
2026-05-26	71.900	72.300	70.780	70.800	70.800	1,439,839
2026-05-25	72.000	72.300	71.620	72.280	72.280	896,948
2026-05-22	71.700	72.300	71.500	71.900	71.900	1,697,666
2026-05-21	70.760	71.760	70.760	71.420	71.420	1,731,453
2026-05-20	70.000	71.360	69.340	71.160	71.160	1,777,516
2026-05-19	70.120	70.540	69.600	70.220	70.220	1,816,266
2026-05-18	69.140	69.880	68.940	69.620	69.620	1,777,365
2026-05-15	69.080	69.640	68.680	69.520	69.520	2,564,395
2026-05-14	68.560	69.840	68.540	69.680	69.680	1,858,632
2026-05-13	67.700	68.540	67.680	68.540	68.540	1,907,259
2026-05-12	67.700	68.100	67.000	68.000	68.000	1,738,878
2026-05-11	67.500	68.400	67.440	67.820	67.820	1,287,478
2026-05-08	67.500	68.080	67.420	67.800	67.800	1,028,113
2026-05-07	66.080	69.320	65.500	67.800	67.800	2,015,015
2026-05-06	68.500	70.360	67.860	70.360	69.360	2,995,722
2026-05-05	67.400	69.260	66.620	69.040	68.059	3,016,269
2026-05-04	64.620	64.620	63.120	63.140	62.243	2,022,884

← NewerPage 2 of 3 · 129 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.