Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	55.260	55.260	55.260	55.260	54.166	0
2024-08-20	55.250	55.260	55.250	55.260	54.166	23
2024-08-19	55.380	55.380	55.380	55.380	54.283	0
2024-08-16	55.400	55.400	55.380	55.380	54.283	2
2024-08-15	55.020	55.020	55.020	55.020	53.931	0
2024-08-14	55.020	55.020	55.020	55.020	53.931	0
2024-08-13	55.750	55.750	55.020	55.020	53.931	19
2024-08-12	55.000	55.260	55.000	55.190	54.097	64
2024-08-09	55.800	55.920	55.680	55.920	54.813	30
2024-08-08	57.000	57.000	57.000	57.000	55.871	0
2024-08-07	56.940	57.020	56.940	57.000	55.871	119,399
2024-08-06	56.460	57.270	56.460	57.150	56.018	6
2024-08-05	60.340	60.340	58.080	58.080	56.930	16
2024-08-02	60.400	60.480	60.340	60.340	59.145	11
2024-08-01	57.790	58.740	57.790	58.740	57.577	1,104
2024-07-31	55.770	55.770	55.770	55.770	54.666	0
2024-07-30	56.040	56.040	55.770	55.770	54.666	3
2024-07-29	55.950	56.360	55.920	56.360	55.244	119,404
2024-07-26	57.640	57.640	57.640	57.640	56.499	1
2024-07-25	57.150	57.420	57.150	57.420	56.283	6
2024-07-24	56.880	56.880	56.880	56.880	55.754	3
2024-07-23	56.580	56.690	56.580	56.690	55.568	4
2024-07-22	56.870	56.870	56.780	56.780	55.656	19
2024-07-19	55.600	55.930	55.600	55.930	54.823	6
2024-07-18	56.460	56.900	56.460	56.700	55.577	122
2024-07-17	54.000	55.150	54.000	55.150	54.058	1
2024-07-16	54.070	54.070	53.880	54.000	52.931	22
2024-07-15	55.210	55.210	55.060	55.060	53.970	6
2024-07-12	56.070	56.070	56.070	56.070	54.960	20
2024-07-11	54.300	54.300	54.300	54.300	53.225	0
2024-07-10	54.300	54.300	54.300	54.300	53.225	3
2024-07-09	54.200	54.200	54.200	54.200	53.127	0
2024-07-08	54.290	54.290	54.200	54.200	53.127	7,103
2024-07-05	54.700	54.700	54.400	54.400	53.323	2
2024-07-04	56.000	56.000	56.000	56.000	54.891	0
2024-07-03	56.000	56.000	56.000	56.000	54.891	1
2024-07-02	54.500	54.500	54.500	54.500	53.421	0
2024-07-01	54.330	54.500	54.330	54.500	53.421	87
2024-06-28	53.700	53.700	53.700	53.700	52.637	0
2024-06-27	53.700	53.700	53.700	53.700	52.637	0
2024-06-26	53.700	53.700	53.700	53.700	52.637	0
2024-06-25	53.700	53.700	53.700	53.700	52.637	2
2024-06-24	54.900	54.900	54.900	54.900	53.813	6
2024-06-21	53.420	53.420	53.420	53.420	52.362	1
2024-06-20	52.360	52.360	52.360	52.360	51.323	1
2024-06-19	53.430	53.430	53.430	53.430	52.372	0
2024-06-18	53.440	53.440	53.430	53.430	52.372	507
2024-06-17	53.880	53.880	53.880	53.880	52.813	1
2024-06-14	54.100	54.100	54.100	54.100	53.029	4
2024-06-13	54.100	54.100	54.100	54.100	53.029	2
2024-06-12	55.150	55.150	55.150	55.150	54.058	40,000
2024-06-11	54.730	54.730	54.730	54.730	53.646	0
2024-06-10	54.730	54.730	54.730	54.730	53.646	69
2024-06-07	54.970	55.130	54.970	55.130	54.038	53,300
2024-06-06	55.500	55.600	55.400	55.400	54.303	10,089
2024-06-05	54.640	54.640	54.640	54.640	53.558	0
2024-06-04	54.640	54.640	54.640	54.640	53.558	120
2024-06-03	54.640	54.640	54.640	54.640	53.558	2
2024-05-31	53.860	55.000	53.860	55.000	53.911	28
2024-05-29	54.960	54.960	54.960	54.960	53.872	0

← NewerPage 10 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	0.5868 EUR
2025-11-17	0.0929 EUR
2025-05-05	0.6078 EUR
2024-05-02	0.4564 EUR
2023-05-02	0.3836 EUR
2022-05-03	0.4216 EUR
2022-05-02	0.2445 EUR
2021-05-04	0.5057 EUR
2021-05-03	0.2932 EUR
2021-04-22	0.5672 EUR
2020-06-09	3.0266 EUR
2020-06-08	10.3117 EUR
2019-11-18	3.5970 EUR
2019-11-14	2.7762 EUR

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.