Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	50.960	50.960	50.960	50.960	49.951	1
2025-02-12	48.660	48.660	48.660	48.660	47.697	0
2025-02-11	48.660	48.660	48.660	48.660	47.697	10
2025-02-10	48.510	48.660	48.510	48.660	47.697	2
2025-02-07	48.550	48.940	48.550	48.940	47.971	10
2025-02-06	47.650	47.650	47.650	47.650	46.707	0
2025-02-05	47.650	47.650	47.650	47.650	46.707	1
2025-02-04	47.560	47.560	46.860	46.860	45.932	223
2025-02-03	47.270	47.490	47.230	47.230	46.295	1,034
2025-01-31	47.760	48.300	47.700	48.000	47.050	3,106
2025-01-30	48.180	48.180	48.180	48.180	47.226	0
2025-01-29	48.230	48.230	48.180	48.180	47.226	20
2025-01-28	48.330	48.330	47.930	47.930	46.981	2
2025-01-27	48.690	49.430	48.690	48.890	47.922	2,040
2025-01-24	48.250	48.250	47.600	47.910	46.961	1,031
2025-01-23	47.400	47.730	47.200	47.730	46.785	102
2025-01-22	47.370	47.400	47.370	47.400	46.461	2
2025-01-21	48.620	48.620	48.240	48.240	47.285	1,002
2025-01-20	48.300	48.300	48.300	48.300	47.344	0
2025-01-17	48.600	48.600	48.300	48.300	47.344	80
2025-01-16	47.440	47.440	47.400	47.400	46.461	2
2025-01-15	47.080	47.080	47.080	47.080	46.148	23
2025-01-14	47.880	47.880	47.080	47.080	46.148	1,011
2025-01-13	46.860	47.400	46.860	47.400	46.461	134
2025-01-10	49.000	49.000	46.860	46.860	45.932	541
2025-01-09	50.070	50.070	49.010	49.010	48.040	21
2025-01-08	49.810	49.810	49.610	49.610	48.628	6
2025-01-07	50.250	50.250	49.840	49.840	48.853	1,002
2025-01-06	50.300	50.300	50.300	50.300	49.304	0
2025-01-03	50.150	50.550	50.150	50.300	49.304	106
2025-01-02	51.900	52.000	49.000	49.000	48.030	1,062
2024-12-30	51.800	52.000	51.800	52.000	50.970	20
2024-12-27	52.030	52.200	51.800	51.800	50.774	105
2024-12-26	51.800	51.810	51.700	51.700	50.676	157
2024-12-23	51.400	52.190	51.400	52.100	51.068	26
2024-12-20	50.700	51.000	50.700	50.800	49.794	20
2024-12-19	52.300	52.300	51.150	51.200	50.186	17
2024-12-18	52.760	52.760	52.760	52.760	51.715	0
2024-12-17	52.790	52.790	52.600	52.760	51.715	64
2024-12-16	53.200	53.510	53.200	53.510	52.450	21
2024-12-13	52.330	53.700	52.330	53.700	52.637	65
2024-12-12	52.880	53.850	52.750	53.400	52.343	1,511
2024-12-11	53.650	53.650	52.350	52.350	51.313	170
2024-12-10	53.940	54.000	53.500	53.500	52.441	105
2024-12-09	53.650	54.100	53.580	53.950	52.882	785
2024-12-06	53.620	53.950	53.620	53.800	52.735	37
2024-12-05	53.400	53.400	53.100	53.160	52.107	1,051
2024-12-04	53.850	53.850	53.200	53.200	52.147	29
2024-12-03	55.000	55.000	54.750	54.750	53.666	5
2024-12-02	54.080	54.080	54.080	54.080	53.009	0
2024-11-29	53.950	54.100	53.450	54.080	53.009	47
2024-11-28	53.450	53.450	53.450	53.450	52.392	1
2024-11-27	53.200	53.700	53.200	53.700	52.637	1,001
2024-11-26	52.000	52.150	52.000	52.000	50.970	1,006
2024-11-25	53.050	53.050	53.050	53.050	52.000	0
2024-11-22	54.640	54.640	53.050	53.050	52.000	8
2024-11-21	54.100	54.100	54.100	54.100	53.029	0
2024-11-19	53.300	54.150	53.300	54.100	53.029	14
2024-11-18	54.180	54.390	54.180	54.390	53.313	6
2024-11-14	53.900	53.900	53.900	53.900	52.833	0

← NewerPage 8 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.