Anheuser Busch Inbev SA NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	51.800	52.620	51.740	52.320	50.551	2,154,208
2025-02-24	51.620	52.220	51.580	52.080	50.319	1,761,446
2025-02-21	50.560	51.700	50.560	51.620	49.875	2,042,903
2025-02-20	50.760	51.000	50.460	50.620	48.909	1,386,321
2025-02-19	51.000	51.020	50.480	50.500	48.793	1,516,262
2025-02-18	50.720	50.920	50.440	50.840	49.121	1,043,866
2025-02-17	50.440	50.820	50.160	50.720	49.005	690,632
2025-02-14	50.860	51.160	50.640	50.740	49.025	1,464,037
2025-02-13	50.480	51.660	50.380	50.900	49.179	3,049,576
2025-02-12	50.540	51.320	49.990	50.180	48.484	3,731,411
2025-02-11	48.740	49.040	48.740	48.790	47.141	1,600,708
2025-02-10	48.890	49.230	48.670	48.780	47.131	1,788,373
2025-02-07	48.880	49.220	48.730	48.900	47.247	2,312,474
2025-02-06	47.460	48.800	47.370	48.610	46.967	1,992,061
2025-02-05	46.790	47.340	46.670	46.960	45.373	1,406,300
2025-02-04	47.380	47.620	47.010	47.070	45.479	1,561,620
2025-02-03	46.600	47.570	46.560	47.390	45.788	2,210,133
2025-01-31	47.980	48.220	47.530	47.690	46.078	1,873,008
2025-01-30	47.270	47.990	47.090	47.840	46.223	1,641,181
2025-01-29	47.170	47.580	46.800	47.190	45.595	2,268,256
2025-01-28	47.400	48.160	47.400	47.440	45.836	2,456,391
2025-01-27	46.720	47.510	46.700	47.490	45.885	2,499,151
2025-01-24	46.170	46.860	46.170	46.620	45.044	2,192,208
2025-01-23	45.980	46.410	45.910	46.100	44.542	2,424,906
2025-01-22	46.500	46.690	45.900	46.080	44.522	2,600,620
2025-01-21	46.980	46.990	46.470	46.580	45.005	1,995,062
2025-01-20	46.830	47.320	46.750	47.110	45.517	1,663,463
2025-01-17	46.180	46.790	46.140	46.670	45.092	2,698,561
2025-01-16	45.380	45.680	45.030	45.440	43.904	3,473,176
2025-01-15	45.370	45.600	45.060	45.200	43.672	2,812,832
2025-01-14	45.800	46.300	45.060	45.060	43.537	2,607,416
2025-01-13	45.150	45.480	44.890	45.460	43.923	3,654,230
2025-01-10	47.450	47.790	45.650	45.650	44.107	2,489,957
2025-01-09	47.220	47.960	47.220	47.620	46.010	1,624,256
2025-01-08	47.520	47.850	47.260	47.400	45.798	2,108,133
2025-01-07	47.750	48.130	47.470	47.740	46.126	3,150,694
2025-01-06	47.300	47.650	46.660	47.540	45.933	3,524,297
2025-01-03	48.620	48.800	47.230	47.380	45.778	2,756,033
2025-01-02	48.400	48.930	48.080	48.760	47.112	1,427,527
2024-12-31	48.030	48.400	47.830	48.250	46.619	307,834
2024-12-30	48.300	48.430	47.870	48.020	46.397	1,022,166
2024-12-27	47.940	48.720	47.860	48.720	47.073	998,813
2024-12-24	48.320	48.740	48.320	48.420	46.783	291,195
2024-12-23	48.060	48.290	47.850	48.250	46.619	1,306,830
2024-12-20	48.220	48.340	47.830	48.140	46.513	4,813,629
2024-12-19	48.380	48.490	47.725	48.390	46.754	2,862,060
2024-12-18	49.390	49.790	48.850	48.930	47.276	1,629,601
2024-12-17	49.800	50.240	49.570	49.570	47.894	2,088,644
2024-12-16	50.500	50.700	50.140	50.580	48.870	1,492,505
2024-12-13	51.240	51.540	51.020	51.220	49.489	1,591,498
2024-12-12	50.000	51.280	49.990	50.960	49.237	2,339,796
2024-12-11	50.480	50.720	50.240	50.240	48.542	1,688,611
2024-12-10	50.480	50.860	50.380	50.460	48.754	2,909,228
2024-12-09	50.260	50.540	50.140	50.500	48.793	1,501,226
2024-12-06	50.340	50.840	50.240	50.280	48.580	1,807,075
2024-12-05	50.360	50.820	50.320	50.480	48.774	1,808,224
2024-12-04	51.100	51.240	50.520	50.540	48.832	1,488,587
2024-12-03	51.440	51.680	51.180	51.260	49.527	1,811,429
2024-12-02	50.720	51.580	50.500	51.100	49.373	1,759,687
2024-11-29	50.860	51.020	50.280	50.940	49.218	1,540,562

← NewerPage 8 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.