Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	46.250	46.400	46.250	46.400	45.073	129
2023-09-04	46.470	46.470	46.470	46.470	45.141	372
2023-09-01	47.730	47.730	46.090	46.090	44.772	6
2023-08-31	47.220	47.220	46.790	46.790	45.452	24
2023-08-30	46.660	46.660	46.660	46.660	45.326	0
2023-08-29	46.550	46.660	46.550	46.660	45.326	2
2023-08-28	46.910	46.910	46.650	46.750	45.413	80
2023-08-25	45.830	45.990	45.830	45.990	44.675	9
2023-08-24	45.830	45.830	45.830	45.830	44.520	15
2023-08-23	46.150	46.150	46.150	46.150	44.830	1
2023-08-22	47.690	47.690	46.120	46.120	44.801	12
2023-08-21	46.750	46.750	46.750	46.750	45.413	50
2023-08-18	45.990	45.990	45.960	45.960	44.646	2
2023-08-17	45.010	45.010	45.010	45.010	43.723	1
2023-08-16	46.000	46.000	45.710	45.710	44.403	4
2023-08-15	46.200	46.200	46.200	46.200	44.879	5
2023-08-14	46.420	46.500	46.370	46.370	45.044	9
2023-08-11	45.760	45.760	45.760	45.760	44.452	1
2023-08-10	46.180	46.180	46.180	46.180	44.860	15
2023-08-09	45.900	45.900	45.900	45.900	44.588	0
2023-08-08	45.080	45.900	45.080	45.900	44.588	47
2023-08-07	46.060	46.060	46.000	46.000	44.685	2,205
2023-08-04	45.900	45.960	45.900	45.910	44.597	3,263
2023-08-03	46.570	46.700	46.010	46.010	44.694	119
2023-08-02	44.860	45.180	44.610	44.980	43.694	40
2023-08-01	45.470	45.470	45.400	45.400	44.102	40
2023-07-31	45.950	46.000	45.100	45.160	43.869	3,215
2023-07-28	46.500	46.500	46.450	46.450	45.122	5,092
2023-07-27	46.450	46.700	46.450	46.700	45.365	6
2023-07-26	46.340	46.380	46.340	46.380	45.054	6
2023-07-25	46.170	48.420	46.170	48.420	47.036	23
2023-07-24	46.200	46.200	46.180	46.180	44.860	47
2023-07-21	47.130	47.130	46.800	46.800	45.462	8
2023-07-20	46.200	46.200	46.200	46.200	44.879	0
2023-07-19	46.200	46.200	46.200	46.200	44.879	0
2023-07-18	46.290	46.290	46.200	46.200	44.879	10
2023-07-17	47.430	47.430	46.340	46.340	45.015	13
2023-07-14	46.570	46.570	46.500	46.500	45.170	46
2023-07-13	46.360	46.360	46.290	46.290	44.966	6
2023-07-12	45.520	46.040	45.520	46.040	44.724	7
2023-07-11	46.100	46.100	45.520	45.520	44.218	54
2023-07-10	45.140	45.140	45.140	45.140	43.849	1
2023-07-07	45.020	45.020	44.940	44.940	43.655	3
2023-07-06	45.160	45.580	45.030	45.580	44.277	86
2023-07-05	46.770	46.770	45.700	45.700	44.393	22
2023-07-04	45.850	45.850	45.850	45.850	44.539	0
2023-07-03	45.850	45.850	45.850	45.850	44.539	1
2023-06-30	45.160	45.160	45.160	45.160	43.869	3
2023-06-29	45.120	45.120	45.120	45.120	43.830	0
2023-06-28	45.120	45.120	45.120	45.120	43.830	0
2023-06-27	45.120	45.120	45.120	45.120	43.830	67
2023-06-26	46.560	46.560	44.860	44.860	43.577	2
2023-06-23	45.640	45.640	45.640	45.640	44.335	1
2023-06-22	46.000	46.000	45.750	45.750	44.442	374
2023-06-21	45.080	45.080	45.080	45.080	43.791	1
2023-06-20	45.380	45.380	45.330	45.330	44.034	26
2023-06-19	47.260	47.260	47.260	47.260	45.909	0
2023-06-16	47.260	47.260	47.260	47.260	45.909	50
2023-06-15	46.630	46.700	46.460	46.700	45.365	253
2023-06-14	45.540	45.540	45.430	45.430	44.131	6

← NewerPage 14 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.