Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	49.850	49.850	49.850	49.850	48.425	0
2024-03-01	49.700	49.850	49.700	49.850	48.425	50,500
2024-02-29	49.720	49.720	49.720	49.720	48.298	555
2024-02-28	51.500	51.700	51.500	51.700	50.222	20,120
2024-02-27	51.850	51.850	51.850	51.850	50.367	30,000
2024-02-26	52.990	52.990	52.990	52.990	51.475	0
2024-02-23	52.990	52.990	52.990	52.990	51.475	0
2024-02-22	52.990	52.990	52.990	52.990	51.475	1
2024-02-21	51.950	51.950	51.950	51.950	50.465	10
2024-02-20	51.950	51.950	51.950	51.950	50.465	0
2024-02-19	51.950	51.950	51.950	51.950	50.465	0
2024-02-16	51.980	51.980	51.950	51.950	50.465	2
2024-02-15	53.500	53.500	53.500	53.500	51.970	0
2024-02-14	53.500	53.500	53.500	53.500	51.970	0
2024-02-09	53.500	53.500	53.500	53.500	51.970	43
2024-02-08	54.700	54.700	54.700	54.700	53.136	2
2024-02-07	53.500	54.300	53.500	54.150	52.602	37
2024-02-06	51.500	52.000	51.500	52.000	50.513	6
2024-02-05	51.450	51.450	51.450	51.450	49.979	0
2024-02-02	51.550	51.550	51.350	51.450	49.979	24
2024-02-01	51.050	51.100	51.050	51.100	49.639	5
2024-01-31	50.850	50.850	50.850	50.850	49.396	0
2024-01-30	50.850	50.850	50.850	50.850	49.396	0
2024-01-29	50.850	50.850	50.850	50.850	49.396	0
2024-01-26	52.280	52.280	50.850	50.850	49.396	10
2024-01-25	50.700	51.250	50.700	51.250	49.785	3
2024-01-24	48.950	48.950	48.950	48.950	47.550	2
2024-01-23	52.000	52.100	52.000	52.100	50.610	3
2024-01-22	52.400	52.400	52.400	52.400	50.902	4
2024-01-19	50.520	51.650	50.520	51.650	50.173	4
2024-01-18	51.000	51.550	51.000	51.550	50.076	4
2024-01-17	52.000	52.000	51.400	51.400	49.930	24
2024-01-16	52.300	52.300	52.100	52.100	50.610	4
2024-01-15	53.060	53.060	53.060	53.060	51.543	0
2024-01-12	53.060	53.060	53.060	53.060	51.543	0
2024-01-11	53.060	53.060	53.060	53.060	51.543	6
2024-01-10	53.350	53.650	53.350	53.650	52.116	1,020
2024-01-09	52.550	53.300	52.550	53.300	51.776	12
2024-01-08	51.800	52.670	51.800	52.670	51.164	2
2024-01-05	52.600	52.600	52.600	52.600	51.096	0
2024-01-04	52.350	52.600	52.350	52.600	51.096	2
2024-01-03	52.850	52.850	52.500	52.500	50.999	22
2024-01-02	53.310	53.310	52.750	52.750	51.242	3
2023-12-28	52.350	52.350	52.350	52.350	50.853	0
2023-12-27	51.950	52.350	51.950	52.350	50.853	12
2023-12-26	52.000	52.250	52.000	52.250	50.756	80
2023-12-22	52.920	52.920	52.020	52.020	50.533	31
2023-12-21	51.880	51.880	51.880	51.880	50.397	0
2023-12-20	50.470	51.900	50.470	51.880	50.397	45
2023-12-19	51.300	51.500	51.300	51.500	50.027	1,660
2023-12-18	51.750	51.750	51.300	51.300	49.833	4
2023-12-15	51.650	51.650	51.650	51.650	50.173	0
2023-12-14	51.650	51.650	51.650	51.650	50.173	2
2023-12-13	51.700	51.700	51.450	51.450	49.979	5
2023-12-12	52.050	52.050	52.050	52.050	50.562	0
2023-12-11	52.050	52.050	52.050	52.050	50.562	1
2023-12-08	51.700	51.700	51.700	51.700	50.222	1
2023-12-07	51.150	51.300	51.150	51.300	49.833	6
2023-12-06	52.250	52.250	52.250	52.250	50.756	0
2023-12-05	52.400	52.400	52.250	52.250	50.756	3

← NewerPage 12 of 21 · 1,252 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.