Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	56.220	56.990	56.220	56.990	54.198	1,901
2021-12-28	56.880	56.880	56.520	56.760	53.979	1,129
2021-12-27	52.770	57.240	52.770	56.880	54.093	15
2021-12-23	56.960	57.940	56.960	57.670	54.845	116
2021-12-22	57.210	57.210	57.010	57.060	54.265	4,271
2021-12-21	56.560	57.490	56.520	57.490	54.674	495
2021-12-20	55.500	56.220	55.500	55.830	53.095	368
2021-12-17	56.700	57.000	56.480	56.930	54.141	1,233
2021-12-16	56.100	56.450	56.100	56.450	53.685	1,184
2021-12-15	55.360	55.360	55.360	55.360	52.648	44
2021-12-14	54.750	55.080	54.750	55.080	52.382	485
2021-12-13	54.100	54.930	54.100	54.930	52.239	104
2021-12-10	54.050	54.050	53.800	53.990	51.345	436
2021-12-09	53.700	53.700	53.250	53.590	50.965	1,391
2021-12-08	56.750	56.750	53.100	53.500	50.879	40
2021-12-07	54.920	54.920	54.920	54.920	52.230	31
2021-12-06	53.360	55.690	53.360	55.300	52.591	196
2021-12-03	52.950	53.360	52.950	53.360	50.746	780
2021-12-02	53.270	53.490	53.270	53.490	50.870	15,011
2021-12-01	52.350	52.900	52.350	52.450	49.881	23,459
2021-11-30	52.750	52.750	52.150	52.250	49.690	45
2021-11-29	54.450	54.450	53.890	53.890	51.250	3,797
2021-11-26	53.700	54.750	53.660	54.750	52.068	604
2021-11-25	54.900	54.900	54.900	54.900	52.210	0
2021-11-24	54.940	54.940	54.900	54.900	52.210	927
2021-11-23	55.250	55.250	54.940	54.940	52.249	59
2021-11-22	54.950	54.950	54.950	54.950	52.258	9
2021-11-19	55.420	55.420	55.420	55.420	52.705	0
2021-11-18	54.450	55.420	54.450	55.420	52.705	110
2021-11-17	54.430	55.070	54.380	55.070	52.372	3,964
2021-11-16	54.900	55.450	54.900	55.050	52.353	18,985
2021-11-12	54.060	54.380	54.060	54.380	51.716	2,707
2021-11-11	54.250	54.360	54.060	54.180	51.526	1,908
2021-11-10	55.280	55.650	55.280	55.280	52.572	87
2021-11-09	55.490	55.490	54.600	54.800	52.115	672
2021-11-08	56.400	56.400	55.620	55.650	52.924	58
2021-11-05	55.520	55.800	55.520	55.610	52.886	40
2021-11-04	55.580	55.850	55.140	55.850	53.114	352
2021-11-03	57.170	57.170	56.630	56.630	53.856	18
2021-11-01	57.400	57.400	56.880	57.170	54.369	1,627
2021-10-29	57.320	58.160	57.310	57.480	54.664	2,881
2021-10-28	54.870	60.260	54.870	57.310	54.502	4,072
2021-10-27	53.170	53.170	53.040	53.160	50.556	27
2021-10-26	53.040	53.050	52.860	53.050	50.451	2,325
2021-10-25	52.400	52.450	51.990	51.990	49.443	59
2021-10-22	53.500	53.600	52.950	52.950	50.356	1,463
2021-10-21	53.090	53.090	52.750	52.950	50.356	31
2021-10-20	52.350	52.680	52.020	52.020	49.472	152
2021-10-19	51.740	52.100	51.660	52.100	49.548	68
2021-10-18	50.730	51.250	50.630	50.940	48.444	42,212
2021-10-15	50.150	50.400	50.150	50.240	47.779	33,805
2021-10-14	51.860	51.860	51.860	51.860	49.319	1

← NewerPage 21 of 21 · 1,252 trading days

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.