Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	45.750	46.000	45.700	46.000	44.365	253
2022-06-22	44.760	44.780	44.590	44.590	43.005	52,300
2022-06-21	44.720	44.720	44.480	44.480	42.899	47
2022-06-20	44.130	44.720	44.130	44.720	43.130	23
2022-06-17	44.240	44.250	44.240	44.240	42.668	121
2022-06-15	44.440	44.520	44.440	44.520	42.938	903
2022-06-14	43.280	43.280	43.280	43.280	41.742	1
2022-06-13	43.610	43.610	43.610	43.610	42.060	0
2022-06-10	43.480	43.610	43.410	43.610	42.060	252
2022-06-09	44.080	44.080	44.070	44.070	42.504	27
2022-06-08	45.100	45.100	45.100	45.100	43.497	1
2022-06-07	45.480	45.560	45.480	45.560	43.941	6
2022-06-06	44.070	44.070	44.070	44.070	42.504	0
2022-06-03	44.070	44.070	44.070	44.070	42.504	185
2022-06-02	44.080	44.520	43.600	44.520	42.938	5,530
2022-06-01	44.400	44.400	43.960	43.960	42.397	3
2022-05-31	45.150	45.150	44.640	44.640	43.053	457
2022-05-30	44.040	45.150	44.040	45.150	43.545	60
2022-05-27	44.560	45.040	44.520	45.040	43.439	119
2022-05-26	45.330	45.330	45.000	45.220	43.613	301
2022-05-25	44.420	44.420	44.420	44.420	42.841	0
2022-05-24	44.420	44.420	44.420	44.420	42.841	2
2022-05-23	43.780	44.310	43.780	44.310	42.735	3,239
2022-05-20	43.590	43.930	43.590	43.930	42.369	3,296
2022-05-19	44.520	44.520	44.100	44.100	42.532	160
2022-05-18	46.470	46.470	46.090	46.090	44.452	153
2022-05-17	47.180	47.450	47.180	47.450	45.763	53
2022-05-16	46.710	46.710	46.710	46.710	45.050	0
2022-05-13	47.000	47.000	46.710	46.710	45.050	55
2022-05-12	46.800	46.800	46.800	46.800	45.137	0
2022-05-11	46.850	46.850	46.800	46.800	45.137	87
2022-05-10	46.550	46.840	46.550	46.840	45.175	732
2022-05-09	46.050	46.350	46.050	46.100	44.461	368
2022-05-06	46.800	46.800	46.200	46.500	44.847	1,071
2022-05-05	47.960	47.960	47.710	47.710	46.014	138
2022-05-04	47.400	47.520	47.000	47.500	45.812	577
2022-05-03	47.550	47.550	47.140	47.140	45.464	81
2022-05-02	47.400	48.000	47.400	47.800	45.694	64
2022-04-29	47.980	48.090	47.330	47.330	45.011	4,920
2022-04-28	47.450	47.450	47.450	47.450	45.125	10
2022-04-27	48.340	48.340	47.650	47.650	45.316	88
2022-04-26	48.900	48.900	48.300	48.300	45.934	11
2022-04-25	47.920	47.960	47.920	47.960	45.610	121
2022-04-22	47.560	47.560	47.560	47.560	45.230	200
2022-04-20	47.740	47.750	47.740	47.750	45.411	126
2022-04-19	45.850	45.930	45.850	45.930	43.680	120
2022-04-18	45.880	45.880	45.510	45.510	43.281	96
2022-04-14	46.260	46.260	45.900	45.900	43.651	11
2022-04-13	45.450	45.450	45.450	45.450	43.223	0
2022-04-12	45.500	45.550	45.200	45.450	43.223	147
2022-04-11	45.950	46.510	45.950	46.000	43.747	21
2022-04-08	46.870	46.870	45.950	45.950	43.699	1,986
2022-04-07	47.140	47.140	46.200	46.200	43.937	35
2022-04-06	47.100	47.140	47.100	47.140	44.831	951
2022-04-05	47.350	47.490	47.250	47.250	44.935	242
2022-04-04	47.700	47.700	47.380	47.380	45.059	860
2022-04-01	47.260	47.260	47.260	47.260	44.945	5,441
2022-03-31	48.100	48.100	47.600	47.900	45.553	11
2022-03-30	48.820	48.820	48.810	48.810	46.419	42
2022-03-29	49.400	49.400	48.850	48.850	46.457	10,024

← NewerPage 19 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.