Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	52.000	52.000	51.610	52.000	50.513	146
2023-12-01	51.750	51.750	51.750	51.750	50.270	2
2023-11-30	51.150	51.150	51.150	51.150	49.687	0
2023-11-29	51.300	51.300	51.150	51.150	49.687	1,175
2023-11-28	50.900	50.900	50.900	50.900	49.445	50
2023-11-27	51.250	51.250	51.250	51.250	49.785	10
2023-11-24	51.460	51.460	51.460	51.460	49.989	2
2023-11-23	50.730	50.730	50.730	50.730	49.279	0
2023-11-22	50.730	50.730	50.730	50.730	49.279	0
2023-11-21	50.730	50.730	50.730	50.730	49.279	2
2023-11-20	50.600	50.600	50.330	50.330	48.891	30
2023-11-17	49.730	49.730	49.730	49.730	48.308	0
2023-11-16	50.180	50.180	49.650	49.730	48.308	11
2023-11-14	49.910	49.910	49.200	49.500	48.085	6
2023-11-13	48.940	48.940	48.940	48.940	47.541	1
2023-11-10	48.730	48.820	48.730	48.820	47.424	3
2023-11-09	49.100	49.400	49.100	49.400	47.987	43
2023-11-08	48.030	48.490	48.030	48.490	47.104	3
2023-11-07	47.780	47.950	47.780	47.950	46.579	6
2023-11-06	47.950	47.950	47.950	47.950	46.579	1
2023-11-03	47.400	48.300	47.400	48.300	46.919	28
2023-11-01	47.400	47.400	47.400	47.400	46.045	0
2023-10-31	46.800	47.400	46.800	47.400	46.045	2
2023-10-30	44.460	44.460	44.460	44.460	43.189	0
2023-10-27	44.460	44.460	44.460	44.460	43.189	0
2023-10-26	44.480	44.600	44.460	44.460	43.189	1,711
2023-10-25	44.460	44.460	44.460	44.460	43.189	0
2023-10-24	44.450	44.460	44.450	44.460	43.189	2
2023-10-23	44.100	44.100	44.000	44.060	42.800	4
2023-10-20	45.040	45.040	45.040	45.040	43.752	0
2023-10-19	44.780	45.040	44.780	45.040	43.752	28
2023-10-18	45.000	45.200	45.000	45.100	43.810	15
2023-10-17	45.350	45.350	45.350	45.350	44.053	5
2023-10-16	45.640	45.640	45.610	45.610	44.306	2
2023-10-13	45.100	45.480	45.100	45.480	44.180	28
2023-10-11	45.900	45.900	45.900	45.900	44.588	1
2023-10-10	45.500	45.500	45.500	45.500	44.199	200
2023-10-09	45.500	45.500	45.500	45.500	44.199	0
2023-10-06	45.500	45.500	45.500	45.500	44.199	0
2023-10-05	45.500	45.500	45.500	45.500	44.199	3
2023-10-04	46.790	46.790	45.350	45.350	44.053	202
2023-10-03	46.240	46.240	46.240	46.240	44.918	0
2023-10-02	46.240	46.240	46.240	46.240	44.918	0
2023-09-29	46.050	46.240	46.050	46.240	44.918	4
2023-09-28	45.800	45.800	45.130	45.130	43.840	31
2023-09-27	44.970	44.970	44.900	44.900	43.616	2
2023-09-26	45.200	45.200	45.200	45.200	43.908	1
2023-09-25	46.050	46.050	46.050	46.050	44.733	14
2023-09-22	46.450	46.450	46.450	46.450	45.122	2
2023-09-21	46.800	46.800	46.800	46.800	45.462	500
2023-09-20	46.660	46.660	46.450	46.450	45.122	2,001
2023-09-19	46.630	46.630	46.630	46.630	45.297	1
2023-09-18	44.830	46.420	44.830	46.420	45.093	34
2023-09-15	45.750	45.750	45.750	45.750	44.442	0
2023-09-14	45.750	45.750	45.750	45.750	44.442	0
2023-09-13	45.730	45.750	45.730	45.750	44.442	10
2023-09-12	46.670	46.670	46.670	46.670	45.336	10
2023-09-11	46.860	46.860	46.860	46.860	45.520	1,024
2023-09-08	46.850	46.850	46.700	46.800	45.462	7
2023-09-06	46.400	46.400	46.400	46.400	45.073	0

← NewerPage 13 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.