Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	47.450	47.900	47.450	47.790	45.449	3,643
2022-03-25	47.250	47.250	46.830	46.830	44.536	3,172
2022-03-24	47.300	47.540	46.960	47.540	45.211	447
2022-03-23	48.000	48.000	47.470	47.470	45.144	10,062
2022-03-22	49.570	49.570	49.200	49.250	46.837	117
2022-03-21	49.570	49.570	49.570	49.570	47.142	2,852
2022-03-18	50.470	50.470	50.470	50.470	47.998	6,670
2022-03-17	50.560	50.560	50.200	50.330	47.864	640
2022-03-16	50.120	51.150	50.120	50.510	48.036	820
2022-03-15	48.800	49.540	48.790	49.540	47.113	4,618
2022-03-14	48.200	49.000	48.100	48.760	46.371	17,649
2022-03-11	47.140	47.140	47.140	47.140	44.831	3,580
2022-03-10	46.680	47.800	46.640	46.640	44.355	5,173
2022-03-09	47.780	48.050	46.850	47.720	45.382	5,165
2022-03-08	44.970	45.120	44.970	45.120	42.910	3,065
2022-03-07	45.000	45.370	44.600	45.220	43.005	712
2022-03-04	48.420	48.420	46.990	47.520	45.192	2,807
2022-03-03	50.140	50.140	48.420	48.420	46.048	3,064
2022-03-02	52.660	52.660	50.000	50.220	47.760	6,702
2022-02-25	55.310	56.300	55.310	56.260	53.504	2,586
2022-02-24	51.480	52.550	51.400	52.550	49.976	1,465
2022-02-23	53.050	53.050	51.940	51.940	49.396	1,240
2022-02-22	52.680	52.680	51.500	51.500	48.977	332
2022-02-21	53.360	54.000	52.810	52.810	50.223	474
2022-02-18	54.800	54.800	54.800	54.800	52.115	0
2022-02-17	54.800	54.800	54.800	54.800	52.115	1
2022-02-16	55.300	55.300	54.600	54.600	51.925	171
2022-02-15	54.100	54.100	53.590	53.590	50.965	3,782
2022-02-14	53.250	53.890	53.250	53.500	50.879	57
2022-02-11	55.020	55.100	54.580	55.100	52.401	296
2022-02-10	56.000	56.000	55.400	55.400	52.686	39
2022-02-09	54.250	54.250	53.770	53.770	51.136	2,485
2022-02-08	54.500	54.850	54.270	54.270	51.611	6,082
2022-02-07	54.240	54.400	54.050	54.050	51.402	60
2022-02-04	54.400	54.500	53.650	54.240	51.583	2,902
2022-02-03	54.910	55.200	54.500	54.500	51.830	2,106
2022-02-02	56.100	56.400	56.100	56.340	53.580	1,780
2022-02-01	56.280	56.280	55.920	56.120	53.371	4,563
2022-01-31	55.320	55.620	54.950	55.560	52.838	546
2022-01-28	57.240	57.240	57.240	57.240	54.436	0
2022-01-27	57.710	57.710	57.240	57.240	54.436	2,588
2022-01-26	58.140	58.140	57.720	57.720	54.892	431
2022-01-25	58.920	58.920	58.320	58.550	55.682	434
2022-01-24	59.310	59.310	58.200	58.200	55.349	319
2022-01-21	59.540	59.580	59.390	59.580	56.661	630
2022-01-20	60.250	60.250	59.200	59.550	56.633	153
2022-01-19	60.200	60.400	60.170	60.170	57.222	559
2022-01-18	62.100	62.160	61.630	62.160	59.115	4,040
2022-01-17	62.500	63.040	62.500	63.040	59.952	210
2022-01-14	61.550	62.480	61.550	62.480	59.419	374
2022-01-13	60.480	61.400	60.480	61.190	58.192	1,016
2022-01-12	59.700	59.760	59.460	59.580	56.661	25
2022-01-11	61.250	61.250	60.300	60.300	57.346	103
2022-01-10	60.600	61.250	60.600	61.250	58.249	516
2022-01-07	58.700	58.980	58.700	58.980	56.091	13
2022-01-06	59.280	59.280	59.280	59.280	56.376	1
2022-01-05	59.580	60.020	59.580	60.020	57.080	1,736
2022-01-04	60.720	60.720	59.850	59.850	56.918	8,105
2022-01-03	57.000	60.000	57.000	60.000	57.061	70,558
2021-12-30	56.220	56.400	55.840	55.840	53.104	49,184

← NewerPage 20 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.