Anheuser Busch Inbev SA NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	62.160	64.560	62.080	64.400	63.485	2,522,899
2026-04-29	63.920	64.020	62.180	62.600	61.710	1,939,739
2026-04-28	62.820	63.840	62.760	63.840	62.933	2,148,471
2026-04-27	61.760	62.980	61.760	62.620	61.730	1,365,169
2026-04-24	61.700	62.440	61.660	62.160	61.277	1,655,691
2026-04-23	61.500	61.920	60.680	61.920	61.040	1,695,931
2026-04-22	62.240	62.620	61.860	62.120	61.237	1,457,975
2026-04-21	63.620	63.740	62.280	62.580	61.691	1,693,908
2026-04-20	64.000	64.360	63.720	64.060	63.150	1,641,017
2026-04-17	64.180	64.920	63.600	64.580	63.662	1,969,098
2026-04-16	63.960	64.820	63.800	64.160	63.248	1,835,995
2026-04-15	63.960	64.440	63.720	64.060	63.150	2,157,281
2026-04-14	64.100	64.620	63.760	64.300	63.386	1,861,748
2026-04-13	64.140	64.280	63.600	63.860	62.952	1,870,889
2026-04-10	63.960	64.780	63.760	64.440	63.524	1,807,905
2026-04-09	63.900	63.900	62.520	63.660	62.755	2,188,897
2026-04-08	63.000	64.060	62.760	63.600	62.696	2,783,240
2026-04-07	62.340	62.800	61.460	61.620	60.744	2,181,929
2026-04-02	60.900	61.880	60.780	61.500	60.626	2,022,953
2026-04-01	60.740	60.840	59.940	60.740	59.877	1,907,015
2026-03-31	60.140	60.700	59.560	59.720	58.871	2,149,485
2026-03-30	59.000	59.820	58.600	59.820	58.970	1,739,309
2026-03-27	59.300	59.320	58.200	59.020	58.181	1,635,084
2026-03-26	59.720	60.220	59.360	59.420	58.576	1,950,472
2026-03-25	59.740	59.760	58.980	59.760	58.911	1,668,264
2026-03-24	59.100	59.240	58.520	58.980	58.142	1,484,437
2026-03-23	58.280	60.380	57.880	59.000	58.162	2,847,232
2026-03-20	60.580	60.900	58.820	59.160	58.319	4,497,568
2026-03-19	60.660	60.920	60.260	60.340	59.482	2,323,918
2026-03-18	63.000	63.020	61.400	61.680	60.803	2,639,893
2026-03-17	63.300	63.880	63.300	63.440	62.538	1,456,166
2026-03-16	62.620	64.020	62.600	63.660	62.755	1,173,407
2026-03-13	62.020	64.060	61.960	63.760	62.854	1,859,763
2026-03-12	62.640	62.960	62.080	62.620	61.730	1,491,032
2026-03-11	62.640	63.380	62.380	62.680	61.789	1,679,807
2026-03-10	62.740	63.340	62.240	63.320	62.420	1,828,703
2026-03-09	61.720	62.700	61.500	62.580	61.691	1,880,254
2026-03-06	63.460	63.640	62.320	63.140	62.243	2,519,869
2026-03-05	64.460	65.180	63.900	64.000	63.090	1,697,122
2026-03-04	65.600	66.220	64.180	64.480	63.564	1,904,755
2026-03-03	66.100	66.700	65.000	65.600	64.668	2,303,069
2026-03-02	67.940	67.960	66.980	67.280	66.324	1,891,774
2026-02-27	67.340	68.820	67.240	68.820	67.842	3,482,764
2026-02-26	67.000	67.480	66.700	67.420	66.462	1,500,436
2026-02-25	68.200	68.200	66.460	67.220	66.265	2,531,280
2026-02-24	67.800	68.320	67.580	68.300	67.329	1,936,847
2026-02-23	66.520	67.760	66.500	67.760	66.797	2,207,904
2026-02-20	67.100	67.140	66.300	66.920	65.969	2,944,886
2026-02-19	66.620	66.720	65.840	66.660	65.713	2,254,547
2026-02-18	67.060	67.540	66.260	67.540	66.580	2,192,060
2026-02-17	67.000	67.680	66.540	67.060	66.107	1,937,607
2026-02-16	67.000	67.260	66.200	67.200	66.245	1,537,452
2026-02-13	67.500	67.880	66.580	67.680	66.718	2,951,731
2026-02-12	65.900	68.640	65.520	68.540	67.566	3,484,641
2026-02-11	63.300	64.880	63.140	64.860	63.938	2,447,722
2026-02-10	63.020	63.620	62.280	63.480	62.578	1,727,077
2026-02-09	63.740	64.040	63.400	63.660	62.755	2,217,787
2026-02-06	63.940	64.580	63.660	64.260	63.347	2,285,146
2026-02-05	63.120	64.020	62.700	64.020	63.110	3,149,411
2026-02-04	62.020	63.700	61.660	63.600	62.696	1,931,085

← NewerPage 3 of 5 · 254 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.