Anheuser Busch Inbev SA NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	51.140	51.960	50.900	51.040	49.315	935,447
2024-11-27	51.520	51.840	51.300	51.300	49.566	1,362,612
2024-11-26	51.900	51.920	51.120	51.280	49.547	1,695,233
2024-11-25	52.800	53.100	52.500	52.660	50.880	2,659,263
2024-11-22	52.260	52.600	51.940	52.580	50.803	1,617,441
2024-11-21	52.100	52.380	51.860	52.240	50.474	1,854,032
2024-11-20	53.420	53.580	52.000	52.320	50.551	1,561,458
2024-11-19	53.320	53.540	52.660	53.000	51.208	1,537,455
2024-11-18	53.040	53.540	53.040	53.380	51.576	1,122,788
2024-11-15	53.420	53.800	53.180	53.180	51.382	1,703,132
2024-11-14	52.660	54.020	52.660	53.620	51.807	1,898,966
2024-11-13	52.460	52.720	52.300	52.620	50.841	1,907,037
2024-11-12	53.280	53.380	52.500	52.500	50.725	1,857,363
2024-11-11	53.500	53.780	53.440	53.640	51.827	951,480
2024-11-08	53.440	53.580	53.220	53.300	51.498	1,868,337
2024-11-07	53.400	54.000	53.120	53.720	51.904	1,547,039
2024-11-06	53.960	55.180	52.700	52.740	50.957	2,289,755
2024-11-05	54.140	54.380	53.880	53.960	52.136	1,303,309
2024-11-04	54.720	54.940	53.960	53.960	52.136	1,384,439
2024-11-01	54.660	55.500	54.600	55.140	53.276	2,117,014
2024-10-31	56.940	56.940	54.460	54.980	53.121	4,959,716
2024-10-30	58.800	59.000	58.320	58.380	56.406	1,546,242
2024-10-29	59.720	59.800	59.280	59.500	57.489	1,189,758
2024-10-28	59.580	59.960	59.500	59.740	57.721	974,090
2024-10-25	59.620	59.740	59.200	59.540	57.527	967,225
2024-10-24	60.000	60.480	59.760	59.860	57.836	891,391
2024-10-23	59.960	60.300	59.720	59.760	57.740	967,068
2024-10-22	60.000	60.140	59.300	59.720	57.701	1,108,414
2024-10-21	60.560	60.740	60.060	60.180	58.146	868,367
2024-10-18	60.220	60.720	60.140	60.720	58.667	1,067,255
2024-10-17	60.200	60.840	60.080	60.560	58.513	1,308,556
2024-10-16	60.200	60.400	59.900	59.920	57.894	1,267,739
2024-10-15	60.220	60.980	59.740	60.480	58.436	1,962,452
2024-10-14	59.340	59.600	59.020	59.600	57.585	842,104
2024-10-11	58.480	59.400	58.440	59.380	57.373	998,679
2024-10-10	58.800	59.020	58.540	58.760	56.774	944,485
2024-10-09	58.400	59.080	58.320	58.840	56.851	700,204
2024-10-08	59.020	59.060	58.300	58.520	56.542	1,271,268
2024-10-07	60.500	60.540	59.360	59.380	57.373	1,229,357
2024-10-04	60.280	60.320	59.500	60.200	58.165	1,234,182
2024-10-03	60.180	60.420	59.840	60.240	58.204	1,222,821
2024-10-02	59.960	60.460	59.720	60.040	58.010	1,163,525
2024-10-01	60.800	61.000	60.260	60.320	58.281	1,819,294
2024-09-30	59.000	59.960	58.980	59.380	57.373	1,699,863
2024-09-27	58.520	59.720	58.520	59.620	57.605	2,035,942
2024-09-26	57.780	58.560	57.780	58.560	56.580	1,517,815
2024-09-25	57.240	57.380	56.640	56.740	54.822	1,296,322
2024-09-24	56.900	57.760	56.860	57.760	55.807	1,383,585
2024-09-23	56.560	56.900	56.400	56.840	54.919	974,266
2024-09-20	57.340	57.340	56.600	56.600	54.687	3,297,272
2024-09-19	57.600	57.720	57.180	57.440	55.498	1,085,906
2024-09-18	57.860	58.140	57.320	57.320	55.382	751,994
2024-09-17	58.360	58.500	57.940	58.000	56.039	810,526
2024-09-16	58.280	58.580	58.020	58.120	56.155	765,624
2024-09-13	58.560	58.980	58.340	58.560	56.580	1,180,101
2024-09-12	58.280	58.700	57.840	58.540	56.561	1,389,983
2024-09-11	58.000	58.720	57.800	58.260	56.291	1,188,078
2024-09-10	58.540	59.040	58.040	58.280	56.310	1,720,835
2024-09-09	57.000	57.800	56.900	57.760	55.807	1,840,804
2024-09-06	56.640	57.160	56.480	56.560	54.648	1,360,392

← NewerPage 9 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.