Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	52.100	52.100	52.100	52.100	50.248	0
2023-03-13	52.100	52.100	52.100	52.100	50.248	58
2023-03-10	52.000	52.000	52.000	52.000	50.152	10
2023-03-09	52.000	52.000	52.000	52.000	50.152	4
2023-03-08	52.150	52.150	52.150	52.150	50.296	0
2023-03-07	52.150	52.150	52.150	52.150	50.296	1,225
2023-03-06	52.530	52.900	52.530	52.900	51.020	3
2023-03-03	52.950	52.950	52.950	52.950	51.068	65
2023-03-02	52.450	52.790	52.450	52.790	50.914	935
2023-03-01	52.470	52.470	52.200	52.350	50.489	7
2023-02-28	53.050	53.050	53.050	53.050	51.164	1
2023-02-27	52.590	52.590	52.470	52.470	50.605	5
2023-02-24	52.030	52.030	52.030	52.030	50.181	5
2023-02-23	51.900	51.900	51.900	51.900	50.055	1
2023-02-22	51.940	51.940	51.830	51.830	49.988	2
2023-02-17	50.750	50.750	50.750	50.750	48.946	9
2023-02-16	51.360	51.360	51.360	51.360	49.534	0
2023-02-15	51.210	51.360	51.210	51.360	49.534	21
2023-02-14	50.770	50.770	50.770	50.770	48.965	0
2023-02-13	50.770	50.770	50.770	50.770	48.965	0
2023-02-10	50.770	50.770	50.770	50.770	48.965	10
2023-02-08	50.880	50.880	50.880	50.880	49.071	25
2023-02-07	50.880	50.880	50.880	50.880	49.071	0
2023-02-06	50.880	50.880	50.880	50.880	49.071	1
2023-02-03	50.400	50.400	50.400	50.400	48.609	30
2023-02-02	50.140	50.140	49.590	49.590	47.827	9
2023-02-01	51.590	51.590	50.440	50.600	48.801	42
2023-01-31	50.140	50.140	50.140	50.140	48.358	0
2023-01-30	50.240	50.240	50.140	50.140	48.358	4
2023-01-27	49.550	49.550	49.550	49.550	47.789	3
2023-01-26	50.310	50.310	50.310	50.310	48.522	100
2023-01-25	50.650	50.880	50.640	50.880	49.071	22
2023-01-24	51.000	51.000	50.900	50.900	49.091	16
2023-01-23	51.490	51.490	51.160	51.160	49.342	165
2023-01-20	51.300	51.300	51.300	51.300	49.477	10
2023-01-19	51.570	51.750	51.310	51.310	49.486	45,257
2023-01-18	52.250	52.250	51.180	51.180	49.361	416
2023-01-17	52.100	52.100	51.750	51.750	49.911	421
2023-01-16	52.100	52.100	52.100	52.100	50.248	1
2023-01-13	52.100	52.100	52.100	52.100	50.248	2
2023-01-12	51.000	51.910	51.000	51.460	49.631	88
2023-01-11	52.500	53.400	52.500	53.400	51.502	137
2023-01-10	53.750	53.750	53.750	53.750	51.839	0
2023-01-09	53.500	53.750	53.500	53.750	51.839	22
2023-01-06	53.200	53.200	53.190	53.190	51.299	22
2023-01-05	56.000	56.000	56.000	56.000	54.009	1
2023-01-04	55.380	55.800	55.380	55.720	53.739	3
2023-01-03	54.300	54.300	54.300	54.300	52.370	1
2023-01-02	53.740	53.740	53.740	53.740	51.830	135
2022-12-29	53.100	53.100	53.100	53.100	51.213	1
2022-12-28	53.520	53.520	53.050	53.050	51.164	3
2022-12-27	53.210	53.330	53.160	53.330	51.434	22
2022-12-26	51.700	51.700	51.700	51.700	49.862	60
2022-12-23	51.700	51.700	51.700	51.700	49.862	1
2022-12-22	52.140	52.140	52.140	52.140	50.287	1
2022-12-21	52.140	52.140	52.140	52.140	50.287	0
2022-12-20	52.140	52.140	52.140	52.140	50.287	1
2022-12-19	52.790	52.790	52.410	52.410	50.547	43
2022-12-16	52.220	52.450	51.980	51.980	50.132	4
2022-12-15	53.070	53.070	52.940	52.940	51.058	25

← NewerPage 16 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.