Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	54.700	55.000	54.700	55.000	54.444	101
2025-10-30	54.190	54.190	53.800	53.800	53.256	1,002
2025-10-29	55.380	55.380	55.380	55.380	54.820	0
2025-10-28	55.440	55.450	55.380	55.380	54.820	2,002
2025-10-27	54.890	54.890	54.890	54.890	54.335	1
2025-10-24	54.090	54.090	54.090	54.090	53.543	1
2025-10-23	56.100	56.100	55.140	55.200	54.642	2,137
2025-10-22	55.600	55.710	55.540	55.540	54.978	1,438
2025-10-21	56.170	56.170	56.170	56.170	55.602	1
2025-10-20	55.610	55.610	55.610	55.610	55.047	1
2025-10-17	56.000	56.000	56.000	56.000	55.433	1
2025-10-16	55.350	55.920	55.350	55.890	55.325	708
2025-10-15	54.960	54.960	54.890	54.890	54.335	1,477
2025-10-14	54.790	54.790	54.680	54.680	54.127	1,034
2025-10-13	53.950	54.200	53.850	53.910	53.365	9,294
2025-10-10	54.240	54.270	54.020	54.020	53.474	3
2025-10-09	52.830	52.830	52.830	52.830	52.296	1
2025-10-08	52.300	52.300	52.300	52.300	51.771	0
2025-10-07	52.300	52.300	52.300	52.300	51.771	0
2025-10-06	52.300	52.300	52.300	52.300	51.771	1,000
2025-10-03	53.450	53.450	53.450	53.450	52.909	0
2025-10-02	53.450	53.450	53.450	53.450	52.909	1
2025-10-01	52.650	52.800	52.650	52.650	52.117	2,949
2025-09-30	52.650	52.650	52.650	52.650	52.117	899
2025-09-29	53.100	53.100	53.100	53.100	52.563	1,474
2025-09-26	52.800	52.800	52.800	52.800	52.266	1
2025-09-25	53.400	53.550	53.400	53.460	52.919	27
2025-09-24	52.000	52.320	52.000	52.320	51.791	241
2025-09-23	53.430	53.430	52.300	52.300	51.771	1,484
2025-09-22	52.900	52.900	52.900	52.900	52.365	0
2025-09-19	52.620	52.900	52.620	52.900	52.365	17
2025-09-18	51.850	52.100	51.850	52.100	51.573	11
2025-09-17	51.850	51.850	51.850	51.850	51.325	20
2025-09-16	51.660	51.660	51.200	51.300	50.781	44
2025-09-15	52.190	52.190	52.190	52.190	51.662	0
2025-09-12	52.720	52.720	52.190	52.190	51.662	2
2025-09-11	53.150	53.150	53.000	53.000	52.464	1,475
2025-09-10	54.440	54.440	53.100	53.100	52.563	1,606
2025-09-09	53.750	53.900	53.750	53.900	53.355	1,476
2025-09-08	53.600	53.800	53.600	53.700	53.157	103
2025-09-05	54.250	54.250	54.250	54.250	53.701	50
2025-09-04	53.900	53.990	53.850	53.850	53.305	52
2025-09-03	54.440	54.440	54.300	54.300	53.751	4
2025-09-02	56.030	56.030	55.460	55.680	55.117	366
2025-09-01	57.490	59.430	57.490	57.730	57.146	1,323
2025-08-29	56.710	56.710	56.480	56.480	55.909	1,007
2025-08-28	56.700	56.700	56.700	56.700	56.126	3
2025-08-27	56.550	56.550	56.550	56.550	55.978	0
2025-08-26	56.550	56.550	56.550	56.550	55.978	6
2025-08-25	56.950	57.040	56.950	57.040	56.463	6
2025-08-22	57.420	57.840	57.420	57.840	57.255	18
2025-08-21	57.180	57.180	57.180	57.180	56.602	0
2025-08-20	57.180	57.180	57.180	57.180	56.602	0
2025-08-19	56.750	57.180	56.750	57.180	56.602	70
2025-08-18	56.040	56.140	55.680	55.680	55.117	1,110
2025-08-15	54.960	54.960	54.960	54.960	54.404	0
2025-08-14	54.850	54.960	54.800	54.960	54.404	19
2025-08-13	55.260	55.260	54.960	55.020	54.463	3
2025-08-12	55.470	55.520	55.260	55.260	54.701	118
2025-08-11	55.580	55.580	55.510	55.510	54.948	2

← NewerPage 5 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.