Anheuser Busch Inbev SA NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	61.340	62.320	60.980	62.320	61.434	1,491,366
2026-02-02	60.520	61.880	60.520	61.120	60.251	1,610,199
2026-01-30	59.640	60.400	59.380	60.080	59.226	1,844,169
2026-01-29	59.060	59.900	58.880	59.640	58.792	1,669,946
2026-01-28	58.460	59.180	58.000	58.720	57.885	1,568,783
2026-01-27	58.560	58.820	58.240	58.820	57.984	1,443,155
2026-01-26	59.000	59.440	58.940	59.000	58.162	836,059
2026-01-23	59.020	59.280	58.760	58.880	58.043	890,882
2026-01-22	59.080	59.500	58.800	59.320	58.477	947,381
2026-01-21	58.540	59.320	58.520	58.680	57.846	1,470,926
2026-01-20	58.980	58.980	58.020	58.500	57.669	1,504,925
2026-01-19	58.860	59.440	58.120	58.700	57.866	1,126,645
2026-01-16	59.320	59.830	58.780	59.080	58.240	1,872,797
2026-01-15	59.000	59.940	58.880	59.260	58.418	1,882,757
2026-01-14	58.120	59.140	58.120	58.960	58.122	2,420,590
2026-01-13	57.200	57.660	56.840	57.380	56.565	1,308,635
2026-01-12	56.000	57.080	55.860	57.080	56.269	1,712,142
2026-01-09	55.600	56.700	55.600	56.560	55.756	1,427,968
2026-01-08	54.380	56.560	54.160	55.860	55.066	2,684,756
2026-01-07	54.460	55.560	54.140	54.440	53.666	1,668,739
2026-01-06	53.600	54.940	53.300	54.940	54.159	1,370,949
2026-01-05	54.300	54.660	53.420	53.980	53.213	1,179,729
2026-01-02	54.280	54.800	53.860	54.400	53.627	1,192,193
2025-12-31	54.940	54.940	54.740	54.900	54.120	445,277
2025-12-30	54.400	55.040	54.380	54.920	54.139	914,886
2025-12-29	54.260	55.120	54.260	54.880	54.100	1,060,583
2025-12-24	53.980	54.480	53.900	54.380	53.607	218,817
2025-12-23	53.960	54.500	53.920	54.260	53.489	1,192,707
2025-12-22	54.440	54.800	53.660	54.120	53.351	1,501,718
2025-12-19	55.100	55.680	55.060	55.480	54.692	2,853,493
2025-12-18	55.800	56.160	54.640	55.340	54.554	1,689,265
2025-12-17	54.540	55.760	54.460	55.580	54.790	2,346,155
2025-12-16	54.780	55.420	54.580	54.860	54.080	2,190,908
2025-12-15	54.480	55.600	54.240	54.980	54.199	4,045,818
2025-12-12	53.400	54.480	53.060	54.140	53.371	1,504,458
2025-12-11	52.520	54.160	52.520	54.120	53.351	1,747,599
2025-12-10	51.800	53.100	51.660	53.000	52.247	2,112,510
2025-12-09	52.200	52.600	51.760	51.980	51.241	1,699,509
2025-12-08	52.300	52.520	51.600	51.760	51.024	1,420,126
2025-12-05	52.520	52.920	52.220	52.720	51.971	1,362,809
2025-12-04	53.020	53.140	52.540	52.540	51.793	1,736,876
2025-12-03	52.920	53.980	52.860	53.040	52.286	1,078,041
2025-12-02	53.700	53.880	52.940	53.060	52.306	1,192,354
2025-12-01	52.780	53.700	52.780	53.700	52.937	1,221,477
2025-11-28	53.060	53.640	53.020	53.020	52.266	1,736,898
2025-11-27	53.480	54.080	53.440	53.720	52.957	1,077,464
2025-11-26	54.020	54.060	53.300	53.420	52.661	1,580,505
2025-11-25	54.220	54.700	54.020	54.500	53.725	1,458,935
2025-11-24	54.580	54.580	53.780	53.860	53.095	3,853,115
2025-11-21	52.840	54.620	52.800	54.400	53.627	1,656,322
2025-11-20	52.920	53.020	52.420	52.840	52.089	1,452,969
2025-11-19	52.920	53.300	52.680	52.900	52.148	1,436,872
2025-11-18	53.220	53.300	52.620	52.620	51.872	1,314,232
2025-11-17	54.740	54.840	53.820	53.920	53.006	1,134,246
2025-11-14	55.500	55.680	54.700	54.720	53.792	1,286,794
2025-11-13	55.860	56.160	55.340	55.720	54.775	1,643,145
2025-11-12	56.000	56.140	55.700	56.140	55.188	1,894,606
2025-11-11	54.680	55.960	54.680	55.840	54.893	1,984,905
2025-11-10	54.560	54.760	54.180	54.520	53.596	1,466,027
2025-11-07	54.720	54.800	53.840	54.460	53.537	1,690,400

← NewerPage 4 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.