Anheuser Busch Inbev SA NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	52.140	52.360	51.580	52.100	51.217	1,231,896
2025-08-13	52.560	52.820	52.280	52.560	51.669	1,007,501
2025-08-12	53.020	53.100	52.480	52.620	51.728	1,200,287
2025-08-11	53.360	53.500	52.720	52.720	51.826	1,044,861
2025-08-08	52.900	53.360	52.760	53.020	52.121	1,383,769
2025-08-07	52.180	52.760	51.820	52.440	51.551	1,413,423
2025-08-06	51.480	51.920	51.180	51.740	50.863	1,620,558
2025-08-05	50.320	52.050	50.160	51.460	50.588	2,988,664
2025-08-04	49.870	50.500	49.220	50.420	49.565	2,289,070
2025-08-01	50.620	51.320	49.930	49.940	49.093	4,135,567
2025-07-31	53.000	53.820	51.240	51.400	50.529	4,944,491
2025-07-30	58.500	58.520	57.820	58.120	57.135	1,165,589
2025-07-29	57.340	57.900	57.220	57.640	56.663	1,078,282
2025-07-28	59.900	59.940	57.360	57.440	56.466	1,382,722
2025-07-25	59.720	59.860	59.260	59.600	58.590	965,888
2025-07-24	59.860	60.100	59.320	59.980	58.963	1,120,936
2025-07-23	59.500	59.740	59.200	59.580	58.570	1,560,453
2025-07-22	58.500	59.080	58.400	58.940	57.941	1,360,580
2025-07-21	58.420	58.760	58.300	58.700	57.705	1,195,881
2025-07-18	58.660	58.740	58.260	58.380	57.390	1,091,346
2025-07-17	58.380	58.460	57.780	58.360	57.371	1,297,921
2025-07-16	57.900	58.060	57.540	57.600	56.623	1,523,602
2025-07-15	58.240	58.260	57.600	57.700	56.722	923,828
2025-07-14	57.820	58.200	57.600	57.980	56.997	797,053
2025-07-11	57.760	58.160	57.600	57.720	56.741	994,124
2025-07-10	57.620	58.000	57.260	58.000	57.017	1,266,436
2025-07-09	58.120	58.440	57.520	57.660	56.682	1,781,341
2025-07-08	58.440	58.640	57.640	57.960	56.977	1,969,757
2025-07-07	58.960	59.180	58.480	58.720	57.724	1,243,070
2025-07-04	58.720	59.120	58.660	58.940	57.941	834,142
2025-07-03	58.720	59.000	58.560	58.740	57.744	1,193,658
2025-07-02	59.600	59.640	58.460	58.880	57.882	1,190,309
2025-07-01	58.540	59.240	58.440	59.220	58.216	1,175,304
2025-06-30	58.820	58.880	58.060	58.240	57.253	2,160,537
2025-06-27	59.200	59.320	58.340	58.760	57.764	1,546,107
2025-06-26	59.180	59.280	58.920	59.060	58.059	1,376,990
2025-06-25	60.600	60.880	58.920	58.920	57.921	2,333,351
2025-06-24	62.360	62.420	60.940	61.100	60.064	1,641,179
2025-06-23	61.640	62.060	61.600	61.660	60.615	1,435,864
2025-06-20	61.920	62.360	61.680	62.140	61.086	3,558,634
2025-06-19	61.300	61.580	61.300	61.380	60.339	1,294,153
2025-06-18	61.440	61.940	61.100	61.760	60.713	1,806,834
2025-06-17	61.260	61.660	61.160	61.560	60.516	1,583,114
2025-06-16	61.800	62.180	61.660	61.920	60.870	1,594,105
2025-06-13	61.260	62.140	60.900	61.960	60.910	2,031,013
2025-06-12	61.580	62.060	61.580	61.780	60.733	1,510,340
2025-06-11	61.580	61.980	61.460	61.700	60.654	1,426,885
2025-06-10	62.340	62.480	61.580	61.860	60.811	1,129,885
2025-06-09	62.200	62.620	61.900	62.120	61.067	1,338,219
2025-06-06	62.020	62.320	61.920	62.180	61.126	1,234,958
2025-06-05	62.860	62.960	62.100	62.360	61.303	1,368,086
2025-06-04	62.080	63.040	62.080	62.780	61.716	1,264,069
2025-06-03	62.160	62.300	61.840	62.220	61.165	1,989,562
2025-06-02	62.060	62.180	61.600	61.940	60.890	1,355,567
2025-05-30	62.400	62.480	61.740	62.040	60.988	9,526,994
2025-05-29	62.020	62.180	61.680	61.860	60.811	1,262,756
2025-05-28	62.000	62.300	61.740	62.000	60.949	1,917,061
2025-05-27	61.840	62.240	61.540	61.960	60.910	1,636,217
2025-05-26	61.380	61.660	61.260	61.480	60.438	1,254,048
2025-05-23	60.780	61.160	60.000	60.700	59.671	2,127,452

← NewerPage 6 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.