Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	43.220	43.220	43.220	43.220	41.684	150
2022-09-15	42.810	42.810	42.680	42.800	41.279	33
2022-09-14	42.430	42.430	42.060	42.160	40.661	18
2022-09-13	43.870	43.870	43.050	43.050	41.520	4
2022-09-12	42.800	42.800	42.800	42.800	41.279	0
2022-09-09	42.800	42.800	42.800	42.800	41.279	2
2022-09-08	42.340	42.340	42.340	42.340	40.835	0
2022-09-06	42.640	42.640	42.200	42.340	40.835	14
2022-09-05	40.340	40.340	40.050	40.050	38.626	10
2022-09-02	41.240	41.240	40.540	40.540	39.099	160,592
2022-09-01	41.850	41.930	40.860	41.930	40.440	54
2022-08-31	42.260	42.440	41.930	42.200	40.700	4,911
2022-08-30	41.760	41.760	41.760	41.760	40.276	2
2022-08-29	41.760	41.760	41.760	41.760	40.276	41
2022-08-26	43.280	43.280	42.000	42.000	40.507	231
2022-08-25	43.920	43.920	43.560	43.640	42.089	14
2022-08-24	43.900	44.210	43.900	44.210	42.639	40
2022-08-23	43.760	43.880	43.400	43.880	42.320	9
2022-08-22	43.900	44.150	43.880	43.940	42.378	168
2022-08-19	46.000	46.000	46.000	46.000	44.365	0
2022-08-18	46.080	46.080	45.900	46.000	44.365	744
2022-08-17	46.900	46.900	46.500	46.550	44.895	4,268
2022-08-16	46.500	46.930	46.500	46.930	45.262	2,557
2022-08-15	46.050	46.330	46.050	46.330	44.683	130
2022-08-12	46.200	46.500	46.200	46.500	44.847	175
2022-08-11	46.750	46.750	46.750	46.750	45.088	10
2022-08-10	46.300	46.500	46.250	46.500	44.847	121
2022-08-09	46.000	46.000	45.600	45.600	43.979	2,910
2022-08-08	45.950	45.950	45.950	45.950	44.317	1
2022-08-05	46.020	46.020	45.800	45.800	44.172	21
2022-08-04	47.190	47.190	46.650	46.650	44.992	21
2022-08-03	46.350	46.630	45.950	46.630	44.973	973
2022-08-02	45.350	45.350	45.350	45.350	43.738	10
2022-08-01	45.750	45.800	45.300	45.780	44.153	8,807
2022-07-29	45.920	45.920	45.900	45.900	44.268	204
2022-07-28	46.680	46.680	45.150	45.920	44.288	781
2022-07-27	48.670	48.670	48.600	48.600	46.873	4,602
2022-07-26	49.000	49.000	48.670	48.670	46.940	972
2022-07-25	49.300	49.350	49.150	49.150	47.403	22
2022-07-22	49.400	49.400	49.350	49.350	47.596	20
2022-07-21	49.850	49.900	49.850	49.900	48.126	1,280
2022-07-20	50.550	50.550	50.550	50.550	48.753	0
2022-07-19	49.760	50.550	49.760	50.550	48.753	75
2022-07-18	49.200	49.500	49.150	49.150	47.403	4,420
2022-07-15	49.200	49.200	49.200	49.200	47.451	2
2022-07-14	49.540	49.540	49.540	49.540	47.779	3,250
2022-07-13	49.450	49.700	49.400	49.700	47.933	7
2022-07-12	49.400	50.100	49.400	49.850	48.078	2,006
2022-07-11	48.620	48.620	48.620	48.620	46.892	0
2022-07-08	48.620	48.620	48.620	48.620	46.892	2,730
2022-07-07	48.950	48.950	48.350	48.450	46.728	18
2022-07-06	50.000	50.000	49.600	49.600	47.837	406
2022-07-05	48.650	48.820	48.650	48.820	47.085	6,054
2022-07-04	48.650	48.650	48.650	48.650	46.921	0
2022-07-01	48.350	48.650	48.350	48.650	46.921	3
2022-06-30	46.650	46.900	46.600	46.650	44.992	6,175
2022-06-29	47.300	47.300	46.630	46.630	44.973	922
2022-06-28	47.550	47.900	47.550	47.850	46.149	2,986
2022-06-27	47.280	47.320	46.950	47.100	45.426	4,476
2022-06-24	46.110	47.040	46.110	47.010	45.339	968

← NewerPage 18 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.