Anheuser Busch Inbev SA NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	54.560	54.660	54.060	54.460	53.537	1,931,719
2025-11-05	53.920	54.760	53.800	54.440	53.517	1,455,874
2025-11-04	52.660	54.100	52.560	54.100	53.183	1,553,121
2025-11-03	52.640	53.480	52.340	53.060	52.160	1,901,600
2025-10-31	52.380	53.220	52.080	52.900	52.003	1,614,921
2025-10-30	55.000	55.120	51.600	51.860	50.981	2,467,263
2025-10-29	52.880	53.480	52.880	52.980	52.082	1,528,490
2025-10-28	52.700	53.200	52.380	53.140	52.239	1,236,668
2025-10-27	52.700	52.880	52.340	52.860	51.964	929,684
2025-10-24	52.940	53.020	52.480	52.760	51.866	715,161
2025-10-23	53.300	53.300	52.660	52.860	51.964	899,250
2025-10-22	53.680	53.680	52.880	53.560	52.652	1,157,172
2025-10-21	53.200	53.440	52.840	53.140	52.239	1,081,159
2025-10-20	52.700	53.560	52.640	53.480	52.573	959,077
2025-10-17	52.600	53.440	52.360	53.360	52.455	1,462,874
2025-10-16	51.800	52.900	51.640	52.900	52.003	1,528,088
2025-10-15	51.980	52.240	51.820	52.000	51.118	1,275,527
2025-10-14	51.460	52.000	51.160	51.340	50.470	926,808
2025-10-13	51.560	51.560	51.020	51.220	50.352	977,693
2025-10-10	51.700	51.940	51.200	51.360	50.489	1,324,274
2025-10-09	50.140	51.280	50.100	51.100	50.234	1,144,469
2025-10-08	51.400	51.560	51.140	51.460	50.588	980,792
2025-10-07	50.960	51.220	50.180	51.220	50.352	1,459,176
2025-10-06	50.900	50.980	49.960	50.120	49.270	1,309,474
2025-10-03	51.340	51.380	50.420	50.600	49.742	1,061,162
2025-10-02	51.020	51.480	50.900	51.380	50.509	1,601,251
2025-10-01	50.740	51.100	50.280	50.680	49.821	1,617,494
2025-09-30	50.720	50.900	50.120	50.800	49.939	1,471,311
2025-09-29	50.600	51.220	49.900	50.960	50.096	1,932,783
2025-09-26	51.380	51.580	50.660	50.840	49.978	1,661,150
2025-09-25	50.980	51.640	50.880	51.100	50.234	1,266,794
2025-09-24	50.000	50.660	49.990	50.620	49.762	1,264,693
2025-09-23	50.040	50.320	49.690	49.960	49.113	1,480,904
2025-09-22	50.140	50.660	49.640	49.790	48.946	1,167,077
2025-09-19	49.780	50.660	49.640	50.480	49.624	4,027,667
2025-09-18	49.570	50.120	49.560	50.040	49.192	1,277,210
2025-09-17	49.140	49.860	49.090	49.820	48.975	1,743,064
2025-09-16	49.800	49.840	48.870	49.040	48.209	2,071,952
2025-09-15	50.200	50.660	49.960	50.060	49.211	1,489,730
2025-09-12	50.300	50.480	50.000	50.000	49.152	1,908,892
2025-09-11	50.600	50.640	50.280	50.440	49.585	1,449,357
2025-09-10	50.640	50.720	50.280	50.440	49.585	1,115,587
2025-09-09	50.720	50.880	50.380	50.780	49.919	1,341,427
2025-09-08	51.280	51.400	50.440	50.640	49.781	877,292
2025-09-05	50.840	51.480	50.720	51.320	50.450	1,244,799
2025-09-04	51.180	51.500	50.860	50.960	50.096	1,337,900
2025-09-03	52.300	52.420	51.280	51.380	50.509	1,504,877
2025-09-02	53.060	53.680	52.500	52.540	51.649	1,420,880
2025-09-01	53.680	53.760	53.180	53.400	52.495	468,499
2025-08-29	53.500	53.800	53.260	53.540	52.632	1,033,325
2025-08-28	53.880	54.400	53.660	53.760	52.849	780,470
2025-08-27	53.640	54.360	53.560	54.000	53.084	712,018
2025-08-26	54.240	54.560	53.580	53.640	52.731	2,347,942
2025-08-25	54.280	54.580	54.140	54.240	53.320	743,741
2025-08-22	54.320	54.640	54.060	54.240	53.320	1,139,414
2025-08-21	53.800	54.420	53.620	54.260	53.340	844,888
2025-08-20	53.320	54.280	53.280	53.980	53.065	915,436
2025-08-19	53.200	53.580	52.900	53.420	52.514	954,025
2025-08-18	52.440	53.380	52.440	53.120	52.219	1,197,182
2025-08-15	52.340	52.720	52.280	52.520	51.630	1,090,954

← NewerPage 5 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.