Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	45.510	45.510	44.920	45.000	43.713	28
2023-06-12	44.720	44.720	44.610	44.610	43.334	5
2023-06-09	45.240	45.240	44.720	44.720	43.441	34
2023-06-07	45.150	45.440	45.150	45.440	44.141	3,013
2023-06-06	44.890	44.900	44.890	44.900	43.616	3,110
2023-06-02	45.000	45.100	44.550	45.100	43.810	75
2023-06-01	45.400	45.400	45.000	45.000	43.713	71
2023-05-31	45.230	45.550	45.000	45.150	43.859	6,848
2023-05-30	46.550	46.550	46.120	46.120	44.801	2
2023-05-29	47.170	47.170	47.170	47.170	45.821	10
2023-05-26	47.580	47.580	47.580	47.580	46.220	2
2023-05-25	47.760	47.760	47.760	47.760	46.394	14
2023-05-24	47.650	47.650	47.650	47.650	46.288	50
2023-05-23	48.580	48.580	48.580	48.580	47.191	25
2023-05-22	48.980	49.400	48.500	48.500	47.113	18
2023-05-19	49.260	49.260	49.260	49.260	47.851	2
2023-05-18	48.850	48.850	48.680	48.680	47.288	10
2023-05-17	48.800	48.800	48.540	48.540	47.152	12
2023-05-16	49.310	49.530	49.310	49.530	48.114	6
2023-05-15	50.000	50.000	50.000	50.000	48.570	5
2023-05-12	50.050	50.050	50.050	50.050	48.619	102
2023-05-11	50.900	50.900	50.900	50.900	49.445	0
2023-05-10	51.330	51.330	50.900	50.900	49.445	106
2023-05-09	53.000	53.000	52.950	52.950	51.436	3
2023-05-08	53.400	53.400	53.400	53.400	51.873	0
2023-05-05	52.650	53.400	52.650	53.400	51.873	14
2023-05-04	54.920	54.920	54.920	54.920	53.350	400
2023-05-03	53.350	53.350	53.350	53.350	51.825	1
2023-05-02	54.250	54.250	53.600	53.600	52.067	65
2023-04-28	54.350	54.430	54.080	54.080	52.158	6,808
2023-04-27	54.860	55.120	54.660	55.120	53.161	10
2023-04-26	55.860	55.860	55.860	55.860	53.874	800
2023-04-25	55.750	55.750	55.750	55.750	53.768	0
2023-04-24	55.800	55.800	55.750	55.750	53.768	45,882
2023-04-20	54.910	54.910	54.910	54.910	52.958	20
2023-04-19	54.000	55.280	54.000	55.280	53.315	812
2023-04-18	53.800	53.800	53.310	53.310	51.415	10
2023-04-17	53.460	53.460	53.460	53.460	51.560	4
2023-04-14	53.710	53.710	53.710	53.710	51.801	7
2023-04-13	52.450	52.650	52.450	52.650	50.779	841
2023-04-12	54.400	54.400	54.400	54.400	52.466	0
2023-04-11	54.400	54.400	54.400	54.400	52.466	732
2023-04-10	54.740	54.750	54.540	54.540	52.601	253
2023-04-06	55.980	56.110	55.980	56.110	54.116	860
2023-04-05	56.160	56.160	56.160	56.160	54.164	4
2023-04-04	56.500	56.500	56.500	56.500	54.492	200
2023-04-03	56.470	56.470	55.960	56.040	54.048	2,525
2023-03-31	56.470	56.470	56.470	56.470	54.463	0
2023-03-30	56.470	56.470	56.470	56.470	54.463	17
2023-03-29	55.800	56.000	55.800	56.000	54.009	50
2023-03-28	54.690	54.690	54.690	54.690	52.746	0
2023-03-27	54.500	54.690	54.500	54.690	52.746	38
2023-03-24	54.500	54.500	54.500	54.500	52.563	10
2023-03-23	54.300	54.500	54.300	54.500	52.563	21
2023-03-22	54.360	54.360	54.360	54.360	52.428	8
2023-03-21	52.430	52.430	52.430	52.430	50.566	0
2023-03-20	52.430	52.430	52.430	52.430	50.566	0
2023-03-17	52.430	52.430	52.430	52.430	50.566	1
2023-03-16	51.470	51.470	51.470	51.470	49.641	0
2023-03-15	51.470	51.470	51.470	51.470	49.641	1

← NewerPage 15 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.