Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	53.750	53.750	53.750	53.750	51.839	0
2022-12-13	53.750	53.750	53.750	53.750	51.839	42
2022-12-12	52.820	52.870	52.820	52.870	50.991	12
2022-12-09	52.350	52.350	52.220	52.220	50.364	3
2022-12-08	51.580	51.580	51.580	51.580	49.747	4
2022-12-07	51.900	51.900	51.500	51.500	49.669	33
2022-12-06	51.900	51.900	51.900	51.900	50.055	1
2022-12-05	52.070	52.150	51.870	51.950	50.103	952
2022-12-02	51.730	52.070	51.730	52.070	50.219	54
2022-12-01	52.000	52.000	51.450	51.730	49.891	3,406
2022-11-30	51.430	51.430	50.520	50.550	48.753	4,928
2022-11-29	52.150	52.150	52.150	52.150	50.296	0
2022-11-28	51.950	52.150	51.950	52.150	50.296	28
2022-11-25	50.540	50.540	50.540	50.540	48.744	9
2022-11-24	50.540	50.540	50.540	50.540	48.744	0
2022-11-23	50.160	50.540	50.160	50.540	48.744	3
2022-11-22	49.200	49.200	49.200	49.200	47.451	1
2022-11-21	49.480	49.480	48.500	48.990	47.249	20
2022-11-18	49.300	49.480	49.300	49.480	47.721	3
2022-11-17	49.670	49.700	49.610	49.610	47.847	2,535
2022-11-16	48.840	49.150	48.460	49.150	47.403	21
2022-11-14	48.840	48.840	48.840	48.840	47.104	2
2022-11-11	48.200	49.300	48.000	49.300	47.548	62
2022-11-10	48.000	48.210	47.600	48.210	46.496	152
2022-11-09	44.870	44.960	44.820	44.920	43.323	107
2022-11-08	45.140	45.140	45.140	45.140	43.536	75
2022-11-07	44.350	44.750	44.350	44.750	43.159	139
2022-11-04	43.160	43.520	43.160	43.360	41.819	32
2022-11-03	42.040	42.040	42.040	42.040	40.546	5
2022-11-01	43.150	43.150	43.150	43.150	41.616	0
2022-10-31	44.260	44.520	43.150	43.150	41.616	577
2022-10-28	44.600	44.720	44.600	44.720	43.130	9
2022-10-27	43.560	44.390	43.560	43.760	42.205	67
2022-10-26	42.120	42.120	42.120	42.120	40.623	2
2022-10-25	42.110	42.110	42.110	42.110	40.613	24
2022-10-24	39.720	39.720	39.720	39.720	38.308	0
2022-10-21	39.400	39.720	39.330	39.720	38.308	502
2022-10-20	39.620	39.840	39.400	39.400	38.000	5,023
2022-10-19	40.130	40.130	39.840	39.840	38.424	3
2022-10-18	41.300	41.300	41.000	41.000	39.543	5
2022-10-17	41.200	41.200	40.670	41.000	39.543	31
2022-10-14	40.680	40.680	40.670	40.670	39.224	74
2022-10-13	40.030	40.030	40.030	40.030	38.607	1
2022-10-11	38.830	38.830	38.830	38.830	37.450	30
2022-10-10	39.400	39.400	38.830	38.830	37.450	574
2022-10-07	39.520	39.520	39.520	39.520	38.115	2
2022-10-06	41.120	41.120	41.120	41.120	39.658	0
2022-10-05	41.120	41.120	41.120	41.120	39.658	0
2022-10-04	41.120	41.120	41.120	41.120	39.658	1
2022-10-03	39.990	39.990	39.090	39.400	38.000	3,027
2022-09-30	40.980	41.170	40.980	41.080	39.620	406
2022-09-29	40.670	40.700	40.670	40.690	39.244	24
2022-09-28	40.680	40.680	40.680	40.680	39.234	31
2022-09-27	40.680	40.680	40.680	40.680	39.234	54
2022-09-26	40.870	40.870	40.870	40.870	39.417	54
2022-09-23	40.910	41.000	40.850	40.850	39.398	29
2022-09-22	41.860	41.860	41.860	41.860	40.372	20
2022-09-21	42.200	42.200	41.440	41.810	40.324	8
2022-09-20	43.360	43.360	43.360	43.360	41.819	0
2022-09-19	43.360	43.360	43.360	43.360	41.819	2

← NewerPage 17 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.