Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	62.770	63.720	62.680	63.720	63.075	996
2025-05-14	61.640	62.100	61.640	62.100	61.472	1,008
2025-05-13	63.780	63.780	63.780	63.780	63.135	0
2025-05-12	63.780	63.780	63.780	63.780	63.135	0
2025-05-09	63.780	63.780	63.780	63.780	63.135	0
2025-05-08	63.000	63.780	63.000	63.780	63.135	4
2025-05-07	62.680	62.680	62.680	62.680	62.046	8
2025-05-06	63.200	63.290	62.280	62.280	61.650	5,680
2025-05-05	61.940	65.000	61.940	64.950	64.293	112
2025-05-02	62.130	62.130	62.130	62.130	60.900	0
2025-04-30	61.380	62.130	61.380	62.130	60.900	40
2025-04-29	60.000	60.930	60.000	60.780	59.577	1,007
2025-04-28	61.570	61.570	61.100	61.100	59.890	6
2025-04-25	62.220	62.220	62.220	62.220	60.988	0
2025-04-24	62.100	62.220	62.100	62.220	60.988	2
2025-04-23	62.460	62.890	62.460	62.670	61.429	1,006
2025-04-22	64.130	64.130	63.600	63.600	62.341	6
2025-04-17	63.720	63.720	63.620	63.620	62.360	13
2025-04-16	63.000	63.400	63.000	63.400	62.145	17
2025-04-15	60.900	60.900	60.900	60.900	59.694	0
2025-04-14	60.900	60.900	60.900	60.900	59.694	0
2025-04-11	60.900	60.900	60.900	60.900	59.694	10
2025-04-10	59.400	59.400	59.400	59.400	58.224	4
2025-04-09	59.580	59.580	59.540	59.540	58.361	30
2025-04-08	58.320	58.320	58.320	58.320	57.165	0
2025-04-07	58.440	58.440	58.320	58.320	57.165	1,159
2025-04-04	59.880	59.880	59.880	59.880	58.694	20
2025-04-03	59.430	59.430	59.340	59.340	58.165	18
2025-04-02	59.190	59.190	58.740	58.980	57.812	28
2025-04-01	58.740	58.740	58.740	58.740	57.577	0
2025-03-31	59.040	59.040	58.740	58.740	57.577	72
2025-03-28	59.700	59.700	59.700	59.700	58.518	0
2025-03-27	59.680	59.700	59.680	59.700	58.518	32
2025-03-26	59.090	59.160	59.000	59.160	57.989	12
2025-03-25	58.500	58.500	58.500	58.500	57.342	50
2025-03-24	59.370	59.370	59.100	59.100	57.930	12
2025-03-21	60.060	60.060	60.060	60.060	58.871	5
2025-03-20	59.460	59.680	59.460	59.680	58.498	330
2025-03-19	59.340	59.340	59.040	59.130	57.959	3
2025-03-18	59.820	59.880	59.820	59.880	58.694	300
2025-03-17	59.400	60.460	59.400	60.180	58.988	4
2025-03-14	59.460	59.460	59.460	59.460	58.283	0
2025-03-13	59.460	59.460	59.460	59.460	58.283	1
2025-03-12	60.400	60.400	60.300	60.300	59.106	101
2025-03-11	60.410	60.500	60.240	60.480	59.282	22
2025-03-10	60.960	60.960	60.580	60.580	59.380	1,028
2025-03-07	59.760	61.000	59.760	60.960	59.753	1,115
2025-03-06	59.400	59.970	59.400	59.800	58.616	223
2025-03-05	58.740	60.430	58.740	59.580	58.400	227
2025-02-28	58.740	58.740	58.740	58.740	57.577	1
2025-02-27	58.500	58.560	57.690	57.690	56.548	7
2025-02-26	56.800	57.350	56.700	56.880	55.754	2,900
2025-02-25	53.120	53.120	52.600	52.600	51.558	2
2025-02-24	50.510	52.600	50.510	52.600	51.558	144
2025-02-21	49.580	51.720	49.580	51.550	50.529	43
2025-02-20	50.700	50.700	50.600	50.600	49.598	10
2025-02-19	50.100	50.450	50.100	50.450	49.451	100
2025-02-18	50.970	50.970	50.970	50.970	49.961	0
2025-02-17	50.970	50.970	50.970	50.970	49.961	1
2025-02-14	51.390	51.390	51.200	51.200	50.186	295

← NewerPage 7 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.