Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	54.850	54.850	54.850	54.850	54.295	0
2025-08-07	54.850	54.850	54.850	54.850	54.295	0
2025-08-06	54.850	54.850	54.850	54.850	54.295	0
2025-08-05	54.850	54.850	54.850	54.850	54.295	12
2025-08-04	52.650	52.650	52.650	52.650	52.117	0
2025-08-01	53.380	53.380	52.650	52.650	52.117	13
2025-07-31	61.380	61.380	54.000	54.000	53.454	219
2025-07-30	62.480	62.730	61.680	61.680	61.056	1,014
2025-07-29	61.860	62.040	61.860	62.040	61.412	4
2025-07-28	65.290	65.290	61.790	61.950	61.323	2,203
2025-07-25	64.770	65.160	64.770	65.160	64.501	4
2025-07-24	65.100	65.100	65.100	65.100	64.441	1
2025-07-23	64.550	65.040	64.550	65.040	64.382	1,110
2025-07-22	64.080	64.080	64.080	64.080	63.432	6
2025-07-21	63.060	63.060	63.060	63.060	62.422	0
2025-07-18	63.060	63.060	63.060	63.060	62.422	1,000
2025-07-17	62.820	62.820	62.820	62.820	62.184	0
2025-07-16	62.330	62.820	62.330	62.820	62.184	7
2025-07-15	62.330	62.330	62.180	62.180	61.551	1,001
2025-07-14	63.170	63.170	63.170	63.170	62.531	1
2025-07-11	62.600	62.600	62.460	62.460	61.828	997
2025-07-10	62.550	62.550	62.220	62.220	61.591	1,004
2025-07-09	62.030	62.030	61.980	61.980	61.353	2
2025-07-08	62.000	62.000	62.000	62.000	61.373	1
2025-07-07	61.900	61.900	61.900	61.900	61.274	0
2025-07-04	61.900	61.900	61.900	61.900	61.274	2
2025-07-03	62.760	62.760	62.760	62.760	62.125	1,000
2025-07-02	62.620	62.620	62.620	62.620	61.986	2
2025-07-01	63.310	63.310	63.240	63.240	62.600	4
2025-06-30	62.050	62.340	62.050	62.340	61.709	2,200
2025-06-27	64.880	64.880	64.880	64.880	64.224	0
2025-06-26	64.880	64.880	64.880	64.880	64.224	0
2025-06-25	64.880	64.880	64.880	64.880	64.224	0
2025-06-24	64.820	65.180	64.820	64.880	64.224	1,022
2025-06-23	65.410	65.730	65.100	65.730	65.065	1,002
2025-06-20	65.590	65.590	65.590	65.590	64.926	26
2025-06-18	65.200	65.200	64.860	64.860	64.204	1,002
2025-06-17	64.900	64.900	64.600	64.890	64.234	3,132
2025-06-16	66.030	66.030	65.050	65.050	64.392	1,005
2025-06-13	65.760	65.760	65.520	65.520	64.857	1,002
2025-06-12	65.520	65.520	65.520	65.520	64.857	0
2025-06-11	65.530	65.530	65.520	65.520	64.857	2
2025-06-10	65.030	65.600	65.030	65.520	64.857	4,200
2025-06-09	65.660	65.940	65.660	65.940	65.273	27
2025-06-06	65.870	65.870	65.870	65.870	65.204	18
2025-06-05	66.780	66.780	66.780	66.780	66.104	0
2025-06-04	66.780	66.780	66.780	66.780	66.104	0
2025-06-03	67.950	67.950	66.370	66.780	66.104	1,018
2025-06-02	67.060	67.270	67.060	67.270	66.589	1,016
2025-05-30	67.300	67.300	67.300	67.300	66.619	400
2025-05-29	66.400	66.780	66.400	66.780	66.104	12
2025-05-28	66.170	66.170	66.090	66.090	65.421	6
2025-05-27	66.200	66.200	66.050	66.050	65.382	1,002
2025-05-26	64.670	64.830	64.670	64.830	64.174	2
2025-05-23	65.400	65.400	65.230	65.230	64.570	2,000
2025-05-22	64.680	64.680	63.860	63.860	63.214	2,001
2025-05-21	65.280	65.280	65.040	65.040	64.382	7
2025-05-20	64.890	64.890	64.710	64.860	64.204	2,004
2025-05-19	63.700	64.400	63.700	64.400	63.748	9
2025-05-16	63.720	63.720	63.720	63.720	63.075	0

← NewerPage 6 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.