Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	54.960	54.960	54.960	54.960	53.872	0
2024-05-28	55.080	55.080	54.960	54.960	53.872	7
2024-05-27	56.760	56.760	56.760	56.760	55.636	0
2024-05-24	56.760	56.760	56.760	56.760	55.636	0
2024-05-23	56.760	56.760	56.760	56.760	55.636	0
2024-05-22	56.760	56.760	56.760	56.760	55.636	0
2024-05-21	56.760	56.760	56.760	56.760	55.636	0
2024-05-20	56.760	56.760	56.760	56.760	55.636	1
2024-05-17	56.760	56.760	56.760	56.760	55.636	0
2024-05-16	56.760	56.760	56.760	56.760	55.636	7
2024-05-15	56.530	56.590	56.530	56.590	55.469	24
2024-05-14	55.620	55.700	55.620	55.700	54.597	40
2024-05-13	55.460	55.460	55.460	55.460	54.362	2
2024-05-10	54.960	55.120	54.960	55.120	54.029	21
2024-05-09	54.350	54.350	54.350	54.350	53.274	1
2024-05-08	53.360	53.470	53.330	53.370	52.313	16
2024-05-07	50.500	50.500	50.500	50.500	49.500	0
2024-05-06	50.460	50.500	50.420	50.500	49.500	11
2024-05-03	51.240	51.240	50.420	50.420	49.422	28
2024-05-02	51.550	51.550	50.880	50.880	49.873	19
2024-04-30	51.550	51.550	51.550	51.550	50.076	0
2024-04-29	51.250	51.550	51.250	51.550	50.076	124
2024-04-26	51.250	51.250	51.250	51.250	49.785	1
2024-04-25	51.260	51.260	51.260	51.260	49.794	0
2024-04-24	51.260	51.260	51.260	51.260	49.794	0
2024-04-23	51.260	51.260	51.260	51.260	49.794	0
2024-04-22	51.550	51.550	51.260	51.260	49.794	16
2024-04-19	50.810	50.810	50.810	50.810	49.357	161
2024-04-18	50.200	50.200	50.200	50.200	48.765	0
2024-04-17	50.200	50.200	50.200	50.200	48.765	10
2024-04-16	50.300	50.300	50.300	50.300	48.862	3
2024-04-15	50.300	50.300	50.300	50.300	48.862	0
2024-04-12	50.850	50.850	50.300	50.300	48.862	30
2024-04-11	50.700	50.700	50.700	50.700	49.250	10
2024-04-10	50.200	50.200	50.200	50.200	48.765	1
2024-04-09	50.700	50.700	50.500	50.500	49.056	9,901
2024-04-08	50.650	50.650	50.650	50.650	49.202	0
2024-04-05	50.250	50.650	50.250	50.650	49.202	5
2024-04-04	50.400	50.400	50.400	50.400	48.959	1
2024-04-03	51.150	51.150	51.150	51.150	49.687	0
2024-04-02	51.150	51.150	51.150	51.150	49.687	62
2024-04-01	51.200	51.200	51.200	51.200	49.736	10
2024-03-28	50.050	50.050	50.050	50.050	48.619	0
2024-03-27	50.050	50.050	50.050	50.050	48.619	0
2024-03-26	50.000	50.050	50.000	50.050	48.619	31
2024-03-25	49.350	49.350	49.350	49.350	47.939	0
2024-03-22	49.350	49.350	49.350	49.350	47.939	0
2024-03-21	49.700	49.700	49.350	49.350	47.939	30,020
2024-03-20	49.850	49.850	49.850	49.850	48.425	4
2024-03-19	50.400	50.400	50.250	50.250	48.813	20,200
2024-03-18	50.480	50.480	50.480	50.480	49.037	0
2024-03-15	50.530	50.530	50.480	50.480	49.037	50,000
2024-03-14	51.250	51.250	51.250	51.250	49.785	1
2024-03-13	52.990	53.400	52.990	53.400	51.873	9
2024-03-12	52.400	52.400	52.400	52.400	50.902	28
2024-03-11	49.850	49.850	49.850	49.850	48.425	0
2024-03-08	49.850	49.850	49.850	49.850	48.425	0
2024-03-07	49.850	49.850	49.850	49.850	48.425	0
2024-03-06	49.850	49.850	49.850	49.850	48.425	0
2024-03-05	49.850	49.850	49.850	49.850	48.425	0

← NewerPage 11 of 21 · 1,248 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.