Anheuser Busch Inbev SA NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	54.650	54.910	53.850	53.930	50.211	1,910,394
2022-02-08	53.790	54.760	53.790	54.540	50.779	1,213,924
2022-02-07	53.500	53.930	53.100	53.790	50.081	1,146,221
2022-02-04	54.500	54.500	52.940	53.230	49.559	2,178,274
2022-02-03	56.230	56.280	54.080	54.470	50.714	2,463,185
2022-02-02	56.820	57.330	56.220	56.360	52.473	1,290,888
2022-02-01	55.930	56.930	55.860	56.430	52.539	1,226,964
2022-01-31	56.500	56.660	54.890	55.720	51.878	2,573,832
2022-01-28	57.210	57.400	55.270	56.020	52.157	2,103,979
2022-01-27	56.200	58.050	56.070	57.860	53.870	1,555,603
2022-01-26	57.120	58.030	56.730	57.000	53.069	1,669,035
2022-01-25	57.000	57.260	56.090	57.060	53.125	1,838,962
2022-01-24	57.700	58.270	56.470	56.490	52.595	2,302,322
2022-01-21	58.000	58.640	57.740	58.140	54.131	1,824,941
2022-01-20	58.400	59.340	58.090	58.570	54.531	1,358,267
2022-01-19	58.740	58.780	57.360	58.500	54.466	2,381,216
2022-01-18	59.200	59.470	58.810	59.140	55.062	1,417,576
2022-01-17	59.300	59.690	58.770	59.530	55.425	1,132,848
2022-01-14	57.870	59.250	57.570	58.980	54.913	2,501,986
2022-01-13	56.090	57.900	55.920	57.900	53.907	2,383,401
2022-01-12	56.760	57.230	55.980	56.470	52.576	1,483,877
2022-01-11	56.780	56.960	56.190	56.640	52.734	1,225,300
2022-01-10	55.620	57.000	55.510	56.730	52.818	1,865,750
2022-01-07	54.960	55.480	54.450	55.480	51.654	1,344,717
2022-01-06	55.130	55.500	54.580	55.140	51.338	1,319,981
2022-01-05	56.260	56.440	55.640	56.000	52.138	1,358,237
2022-01-04	55.800	56.650	55.560	56.370	52.483	1,423,647
2022-01-03	53.890	55.900	53.560	55.820	51.971	1,772,729
2021-12-31	53.210	53.470	53.080	53.170	49.503	289,084
2021-12-30	52.840	53.610	52.830	53.480	49.792	925,102
2021-12-29	53.250	53.590	52.700	52.920	49.271	1,018,747
2021-12-28	53.570	53.570	52.840	53.250	49.578	935,191
2021-12-27	53.290	53.520	52.900	53.450	49.764	805,053
2021-12-24	53.350	53.460	53.030	53.240	49.569	163,257
2021-12-23	53.250	53.790	53.030	53.660	49.960	1,346,944
2021-12-22	52.960	53.000	52.330	52.930	49.280	1,165,235
2021-12-21	52.400	52.990	51.640	52.990	49.336	1,183,470
2021-12-20	51.690	52.320	50.710	52.000	48.414	2,123,317
2021-12-17	52.250	53.460	52.080	53.160	49.494	4,447,136
2021-12-16	51.560	52.630	51.450	52.390	48.777	2,305,350
2021-12-15	51.350	51.540	50.740	50.830	47.325	1,676,904
2021-12-14	51.320	52.080	51.320	51.550	47.995	1,526,497
2021-12-13	51.250	51.790	50.850	50.860	47.353	1,421,767
2021-12-10	50.570	51.490	50.540	51.040	47.520	946,881
2021-12-09	51.240	51.300	50.740	50.960	47.446	1,309,040
2021-12-08	51.780	51.800	50.460	50.900	47.390	2,143,831
2021-12-07	52.010	52.470	51.900	52.130	48.535	1,901,993
2021-12-06	50.020	52.040	49.820	52.040	48.451	1,895,387
2021-12-03	50.200	50.270	49.330	49.760	46.329	1,865,710
2021-12-02	49.025	50.020	48.800	49.910	46.468	2,153,410
2021-12-01	49.685	50.140	49.400	49.755	46.324	1,654,411
2021-11-30	49.800	50.150	49.095	49.255	45.858	4,310,800
2021-11-29	51.850	52.240	50.720	50.840	47.334	2,150,691
2021-11-26	52.140	52.280	49.960	51.190	47.660	5,501,662
2021-11-25	52.440	54.410	52.370	54.350	50.602	1,958,413
2021-11-24	52.090	52.470	51.920	52.380	48.768	1,504,856
2021-11-23	51.630	52.580	51.450	52.040	48.451	1,305,666
2021-11-22	52.090	52.560	51.750	52.440	48.824	1,502,498
2021-11-19	52.500	52.590	51.240	51.860	48.284	2,793,801
2021-11-18	52.460	53.150	51.820	52.040	48.451	1,418,351

← NewerPage 21 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.