Anheuser Busch Inbev SA NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	54.010	54.110	50.980	52.090	48.954	2,472,707
2022-05-05	55.500	56.040	54.020	54.320	51.050	1,914,500
2022-05-04	53.980	54.050	53.270	53.810	50.570	1,414,615
2022-05-03	53.440	54.250	52.770	54.190	50.928	1,753,464
2022-05-02	54.500	54.950	53.010	53.680	49.978	1,285,812
2022-04-29	55.200	55.870	55.040	55.400	51.580	1,389,975
2022-04-28	54.800	55.840	53.810	54.460	50.705	1,315,588
2022-04-27	54.840	55.200	54.130	54.830	51.049	1,383,428
2022-04-26	55.830	56.520	54.640	54.990	51.198	1,676,598
2022-04-25	54.040	55.380	53.500	54.760	50.984	1,530,823
2022-04-22	56.690	56.880	55.520	55.520	51.691	1,591,443
2022-04-21	56.740	58.210	56.540	57.520	53.554	1,840,300
2022-04-20	54.850	57.030	54.760	56.990	53.060	1,955,996
2022-04-19	54.550	54.740	53.670	54.580	50.816	1,529,578
2022-04-14	53.590	54.620	53.470	54.610	50.844	1,443,557
2022-04-13	53.490	54.080	53.240	53.960	50.239	1,387,429
2022-04-12	53.180	54.040	52.710	53.970	50.248	1,436,438
2022-04-11	53.690	54.210	53.130	53.920	50.202	1,355,880
2022-04-08	53.600	54.370	53.600	54.370	50.621	1,289,719
2022-04-07	54.400	54.690	53.090	53.290	49.615	2,336,945
2022-04-06	55.700	55.890	54.310	54.770	50.993	1,663,045
2022-04-05	55.970	56.260	55.290	55.870	52.017	1,142,769
2022-04-04	55.040	56.370	54.400	56.300	52.418	1,761,710
2022-04-01	54.830	55.330	54.110	54.950	51.161	1,136,060
2022-03-31	55.010	55.280	54.260	54.260	50.518	1,536,370
2022-03-30	55.230	55.660	54.810	55.200	51.393	1,261,943
2022-03-29	55.080	56.140	55.020	55.640	51.803	1,585,407
2022-03-28	53.310	55.110	53.310	54.220	50.481	1,383,961
2022-03-25	53.520	54.130	53.270	53.970	50.248	1,043,188
2022-03-24	53.390	53.980	52.820	53.280	49.606	1,709,703
2022-03-23	54.400	54.540	53.190	53.350	49.671	1,423,515
2022-03-22	54.700	54.740	54.160	54.440	50.686	1,332,310
2022-03-21	54.280	54.710	54.160	54.500	50.742	1,369,369
2022-03-18	53.550	54.980	53.050	54.830	51.049	4,583,162
2022-03-17	54.040	54.600	53.200	53.970	50.248	1,564,114
2022-03-16	53.500	54.620	52.810	54.020	50.295	2,548,282
2022-03-15	51.570	52.400	51.170	52.240	48.638	1,976,023
2022-03-14	52.070	53.230	51.840	52.290	48.684	1,939,891
2022-03-11	50.930	53.560	50.900	51.620	48.060	1,967,652
2022-03-10	51.500	52.080	49.740	50.790	47.288	2,269,038
2022-03-09	49.730	52.020	49.650	51.790	48.219	3,188,808
2022-03-08	48.000	49.760	47.905	48.500	45.156	3,603,455
2022-03-07	49.435	50.000	47.470	48.960	45.584	3,758,751
2022-03-04	52.000	52.260	50.220	50.690	47.194	2,885,744
2022-03-03	52.220	53.420	51.830	52.350	48.740	1,901,610
2022-03-02	53.070	53.560	51.680	53.020	49.364	2,823,550
2022-03-01	55.280	55.820	52.560	52.720	49.085	3,066,938
2022-02-28	56.920	57.190	55.140	55.140	51.338	12,441,780
2022-02-25	55.000	58.720	54.980	58.250	54.233	3,630,396
2022-02-24	54.180	55.970	52.990	54.380	50.630	3,513,101
2022-02-23	54.480	56.780	54.470	55.160	51.356	1,997,011
2022-02-22	53.500	54.830	52.930	54.420	50.667	2,169,272
2022-02-21	56.000	56.350	54.180	54.390	50.639	1,665,526
2022-02-18	56.280	56.580	55.500	55.820	51.971	1,782,579
2022-02-17	56.110	56.400	55.480	55.870	52.017	1,690,048
2022-02-16	54.860	56.990	54.850	56.300	52.418	1,624,788
2022-02-15	54.470	55.940	54.280	55.250	51.440	2,236,599
2022-02-14	55.000	55.360	53.790	54.470	50.714	2,127,690
2022-02-11	55.610	56.170	55.090	55.860	52.008	1,711,554
2022-02-10	55.050	56.450	54.930	55.920	52.064	2,611,986

← NewerPage 20 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.