Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	62.340	62.340	62.170	62.170	61.641	1,476
2026-01-29	61.630	61.630	61.570	61.570	61.046	2,018
2026-01-28	61.560	61.560	60.740	60.740	60.223	7
2026-01-27	60.990	61.290	60.850	60.950	60.431	11
2026-01-26	61.570	61.570	61.380	61.380	60.858	2,019
2026-01-23	61.170	61.170	61.170	61.170	60.649	2,000
2026-01-22	61.680	61.680	61.680	61.680	61.155	0
2026-01-21	61.620	61.680	61.530	61.680	61.155	8
2026-01-20	60.900	61.790	60.900	61.610	61.086	2,040
2026-01-19	60.520	61.720	60.520	60.560	60.045	4
2026-01-16	61.450	61.660	61.450	61.660	61.135	142
2026-01-15	60.680	62.340	60.680	62.340	61.810	8
2026-01-14	60.060	60.060	60.060	60.060	59.549	0
2026-01-13	60.060	60.060	60.060	60.060	59.549	2
2026-01-12	58.740	59.620	58.740	59.620	59.113	1,476
2026-01-09	58.520	58.520	58.500	58.500	58.002	2,000
2026-01-08	57.300	57.300	57.300	57.300	56.812	0
2026-01-07	57.300	57.300	57.300	57.300	56.812	0
2026-01-06	57.270	57.300	57.270	57.300	56.812	6
2026-01-05	57.180	57.180	56.840	57.060	56.574	153
2026-01-02	57.480	57.880	57.480	57.880	57.387	19
2025-12-30	60.120	60.120	60.120	60.120	59.608	0
2025-12-29	60.120	60.120	60.120	60.120	59.608	1
2025-12-26	59.470	59.470	59.470	59.470	58.964	10
2025-12-23	59.470	59.470	59.470	59.470	58.964	1
2025-12-22	59.610	59.610	59.610	59.610	59.103	0
2025-12-19	59.620	59.620	59.610	59.610	59.103	2
2025-12-18	58.380	58.380	58.380	58.380	57.883	0
2025-12-17	58.380	58.380	58.380	58.380	57.883	0
2025-12-16	58.380	58.380	58.380	58.380	57.883	0
2025-12-15	58.480	58.960	58.380	58.380	57.883	1,488
2025-12-12	57.250	57.250	57.250	57.250	56.763	2
2025-12-11	56.260	56.680	56.260	56.680	56.198	10
2025-12-10	54.840	54.840	54.840	54.840	54.373	0
2025-12-09	54.840	54.840	54.840	54.840	54.373	0
2025-12-08	55.610	55.610	54.580	54.840	54.373	26
2025-12-05	56.200	56.200	54.970	55.050	54.582	1,012
2025-12-04	55.640	55.640	55.640	55.640	55.167	5
2025-12-03	55.080	55.080	55.080	55.080	54.611	3
2025-12-02	55.080	55.080	55.080	55.080	54.611	0
2025-12-01	55.080	55.080	55.080	55.080	54.611	400
2025-11-28	55.000	55.000	54.810	54.840	54.373	32
2025-11-27	55.380	55.380	55.380	55.380	54.909	0
2025-11-26	55.410	55.410	55.380	55.380	54.909	1,101
2025-11-25	56.540	56.540	56.540	56.540	56.059	0
2025-11-24	56.540	56.540	56.540	56.540	56.059	0
2025-11-21	56.540	56.540	56.540	56.540	56.059	4
2025-11-19	54.770	54.770	54.770	54.770	54.304	7
2025-11-18	54.880	54.880	54.070	54.590	54.125	42
2025-11-17	57.300	57.300	57.300	57.300	56.812	0
2025-11-14	57.300	57.300	57.300	57.300	56.720	0
2025-11-13	57.300	57.300	57.300	57.300	56.720	0
2025-11-12	56.890	57.300	56.890	57.300	56.720	30
2025-11-11	57.060	57.060	56.890	56.890	56.314	3
2025-11-10	56.030	56.030	56.030	56.030	55.463	1
2025-11-07	56.520	56.520	56.230	56.230	55.661	14
2025-11-06	56.170	56.170	56.170	56.170	55.602	132
2025-11-05	55.650	55.650	55.650	55.650	55.087	1,104
2025-11-04	55.550	56.000	55.550	55.650	55.087	1,104
2025-11-03	55.550	55.550	54.420	54.420	53.869	11

← NewerPage 4 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.