Anheuser Busch Inbev SA NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	60.640	60.930	60.460	60.800	59.769	1,383,590
2025-05-21	60.500	60.960	60.500	60.740	59.710	1,441,129
2025-05-20	60.600	61.100	60.460	60.840	59.809	1,553,764
2025-05-19	60.700	60.780	60.220	60.740	59.710	1,791,443
2025-05-16	60.460	60.720	60.000	60.320	59.297	1,804,891
2025-05-15	59.380	60.260	59.320	60.240	59.219	2,275,004
2025-05-14	58.980	59.460	58.800	59.220	58.216	1,796,863
2025-05-13	59.380	59.580	58.520	58.820	57.823	1,816,011
2025-05-12	60.380	61.100	59.300	59.640	58.629	2,194,780
2025-05-09	59.580	60.180	59.420	59.840	58.825	2,801,283
2025-05-08	59.200	60.160	58.760	59.420	58.413	3,539,172
2025-05-07	57.780	58.180	57.320	57.580	56.604	2,264,552
2025-05-06	57.740	58.520	57.680	57.860	56.879	1,403,540
2025-05-05	58.460	58.540	57.960	58.340	56.368	989,406
2025-05-02	58.000	58.540	57.820	58.440	56.464	2,049,395
2025-04-30	57.340	57.760	57.000	57.600	55.653	2,338,809
2025-04-29	57.600	57.720	56.620	56.780	54.861	2,071,125
2025-04-28	57.460	57.880	57.180	57.300	55.363	1,365,632
2025-04-25	57.560	58.060	57.180	57.320	55.382	1,437,268
2025-04-24	58.320	58.460	58.080	58.240	56.271	1,036,796
2025-04-23	58.580	58.800	57.700	58.300	56.329	1,961,945
2025-04-22	58.520	58.640	57.980	58.420	56.445	1,490,453
2025-04-17	56.860	57.880	56.840	57.780	55.827	1,327,797
2025-04-16	56.100	57.600	56.080	57.540	55.595	2,160,507
2025-04-15	55.640	56.080	55.320	56.060	54.165	1,185,638
2025-04-14	55.000	55.560	54.860	55.400	53.527	1,477,373
2025-04-11	54.680	54.960	53.860	54.460	52.619	2,436,177
2025-04-10	54.640	55.680	54.020	54.200	52.368	2,370,250
2025-04-09	53.500	54.500	52.980	53.080	51.286	3,935,180
2025-04-08	54.220	55.420	54.100	54.900	53.044	3,783,270
2025-04-07	53.380	55.680	52.060	53.820	52.001	6,636,979
2025-04-04	56.700	58.020	55.900	55.900	54.010	4,383,374
2025-04-03	56.920	57.560	56.580	57.400	55.460	3,646,944
2025-04-02	56.720	57.880	56.720	57.300	55.363	2,314,300
2025-04-01	57.160	57.440	56.640	57.240	55.305	2,188,478
2025-03-31	56.800	57.220	56.640	56.920	54.996	2,260,235
2025-03-28	56.920	58.060	56.920	57.720	55.769	1,959,060
2025-03-27	57.100	57.500	57.020	57.260	55.324	1,670,627
2025-03-26	57.160	57.300	56.740	57.100	55.170	1,875,511
2025-03-25	57.420	57.520	57.000	57.200	55.266	1,322,482
2025-03-24	58.200	58.480	56.840	57.040	55.112	1,777,006
2025-03-21	57.800	58.800	57.800	58.140	56.175	6,860,635
2025-03-20	58.020	58.200	57.560	58.060	56.097	2,591,874
2025-03-19	58.020	58.260	57.800	58.020	56.059	1,791,139
2025-03-18	58.140	58.280	57.800	58.000	56.039	1,629,455
2025-03-17	57.500	58.240	57.220	58.100	56.136	1,784,455
2025-03-14	56.940	57.340	56.800	57.340	55.402	1,885,885
2025-03-13	57.080	57.420	56.640	56.820	54.899	1,645,402
2025-03-12	57.400	58.520	56.860	57.360	55.421	2,621,648
2025-03-11	58.000	58.780	56.840	57.020	55.092	2,493,194
2025-03-10	57.700	58.860	57.680	58.240	56.271	2,543,735
2025-03-07	58.000	58.260	57.420	58.260	56.291	2,111,047
2025-03-06	57.480	57.820	56.960	57.740	55.788	2,238,416
2025-03-05	57.420	58.260	57.360	57.700	55.749	2,189,001
2025-03-04	58.160	58.780	58.020	58.500	56.522	2,559,803
2025-03-03	57.920	58.560	57.520	58.400	56.426	2,183,086
2025-02-28	57.500	57.920	57.160	57.640	55.692	3,760,088
2025-02-27	55.540	57.760	55.540	57.760	55.807	3,057,035
2025-02-26	57.000	57.480	55.720	56.800	54.880	3,657,910
2025-02-25	51.800	52.620	51.740	52.320	50.551	2,154,208

← NewerPage 7 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.