Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	68.320	68.840	68.320	68.740	68.740	4
2026-07-24	68.590	69.100	68.590	69.100	69.100	63
2026-07-23	71.120	71.120	71.120	71.120	71.120	1
2026-07-22	70.390	70.420	70.390	70.410	70.410	3,006
2026-07-21	69.090	69.090	69.090	69.090	69.090	20
2026-07-20	68.600	68.600	68.530	68.530	68.530	2,004
2026-07-17	67.690	67.690	67.690	67.690	67.690	0
2026-07-16	67.690	67.690	67.690	67.690	67.690	0
2026-07-15	67.690	67.690	67.690	67.690	67.690	0
2026-07-14	67.690	67.690	67.690	67.690	67.690	153
2026-07-13	67.690	67.690	67.690	67.690	67.690	10
2026-07-10	68.800	68.800	68.800	68.800	68.800	0
2026-07-09	68.800	68.800	68.800	68.800	68.800	0
2026-07-08	68.800	68.800	68.800	68.800	68.800	0
2026-07-07	69.120	69.180	68.800	68.800	68.800	3,436
2026-07-06	71.000	71.000	71.000	71.000	71.000	10
2026-07-03	70.700	71.110	70.700	71.110	71.110	400
2026-07-02	69.710	69.710	69.710	69.710	69.710	0
2026-07-01	71.550	71.550	69.710	69.710	69.710	7
2026-06-30	72.810	72.810	70.840	70.840	70.840	3,409
2026-06-29	72.080	72.080	72.080	72.080	72.080	5
2026-06-26	68.530	68.530	68.530	68.530	68.530	0
2026-06-25	68.530	68.530	68.530	68.530	68.530	0
2026-06-24	68.530	68.530	68.530	68.530	68.530	0
2026-06-23	68.530	68.530	68.530	68.530	68.530	0
2026-06-22	68.530	68.530	68.530	68.530	68.530	0
2026-06-19	69.900	69.900	68.530	68.530	68.530	4
2026-06-18	69.890	70.100	69.440	70.100	70.100	103
2026-06-17	69.890	69.890	69.890	69.890	69.890	0
2026-06-16	69.890	69.890	69.890	69.890	69.890	20
2026-06-15	69.640	69.640	69.640	69.640	69.640	1
2026-06-12	71.090	71.090	69.400	69.640	69.640	33
2026-06-11	70.370	70.500	70.370	70.500	70.500	142
2026-06-10	67.060	70.460	67.060	70.460	70.460	9
2026-06-09	67.060	67.060	67.060	67.060	67.060	0
2026-06-08	67.060	67.060	67.060	67.060	67.060	1
2026-06-05	67.550	67.550	66.720	66.720	66.720	4
2026-06-03	66.800	67.550	66.800	67.550	67.550	3,475
2026-06-02	66.800	66.800	66.800	66.800	66.800	0
2026-06-01	67.830	67.830	66.800	66.800	66.800	17
2026-05-29	67.970	67.970	67.500	67.500	67.500	4
2026-05-28	69.650	69.650	69.650	69.650	69.650	10
2026-05-27	69.370	69.370	69.370	69.370	69.370	0
2026-05-26	69.370	69.370	69.370	69.370	69.370	0
2026-05-25	69.370	69.370	69.370	69.370	69.370	0
2026-05-22	69.370	69.370	69.370	69.370	69.370	5
2026-05-21	67.840	67.840	67.840	67.840	67.840	3
2026-05-20	64.910	72.600	64.910	69.230	69.230	10
2026-05-19	66.240	66.240	66.240	66.240	66.240	1
2026-05-18	67.700	67.700	67.600	67.600	67.600	2
2026-05-15	64.390	68.600	64.390	68.600	68.600	19
2026-05-14	65.690	65.690	65.690	65.690	65.690	0
2026-05-13	65.690	65.690	65.690	65.690	65.690	5
2026-05-12	65.510	65.510	65.270	65.280	65.280	12
2026-05-11	65.360	65.360	64.960	64.960	64.960	3,106
2026-05-08	66.220	66.220	64.610	64.610	64.610	3,105
2026-05-07	66.560	66.560	65.820	66.000	66.000	1,993
2026-05-06	65.130	71.140	65.130	69.020	68.337	5,780
2026-05-05	64.800	66.460	64.800	66.460	65.803	3,151
2026-05-04	61.510	61.770	60.960	61.080	60.476	79

← NewerPage 2 of 21 · 1,251 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.