Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	52.620	53.900	52.620	53.900	52.833	9
2024-11-12	55.550	55.550	53.700	53.700	52.637	12
2024-11-11	55.570	55.570	55.000	55.000	53.911	5
2024-11-08	55.200	55.200	55.200	55.200	54.107	1,000
2024-11-07	54.950	54.950	54.950	54.950	53.862	500
2024-11-06	56.400	56.400	53.880	53.880	52.813	517
2024-11-05	56.400	56.400	56.400	56.400	55.283	2
2024-11-04	57.300	57.300	56.280	56.400	55.283	18
2024-11-01	58.320	58.320	58.320	58.320	57.165	1
2024-10-31	59.840	59.840	57.150	57.480	56.342	1,510
2024-10-30	61.380	61.380	61.380	61.380	60.165	0
2024-10-29	61.380	61.380	61.380	61.380	60.165	4
2024-10-28	61.620	61.620	61.620	61.620	60.400	2
2024-10-25	60.900	60.960	60.800	60.800	59.596	106
2024-10-24	61.120	61.120	61.120	61.120	59.910	1
2024-10-23	60.270	61.320	60.270	61.320	60.106	2
2024-10-22	61.020	61.560	61.020	61.500	60.282	1,003
2024-10-21	61.440	62.520	61.440	62.100	60.870	74
2024-10-18	61.440	61.440	61.440	61.440	60.223	0
2024-10-17	61.440	61.440	61.440	61.440	60.223	0
2024-10-16	61.560	61.560	61.440	61.440	60.223	4
2024-10-15	61.620	62.230	61.620	62.040	60.812	3
2024-10-14	60.500	60.500	60.500	60.500	59.302	0
2024-10-11	60.500	60.500	60.500	60.500	59.302	9
2024-10-10	60.440	60.440	60.440	60.440	59.243	2
2024-10-09	57.980	60.070	57.980	59.840	58.655	113
2024-10-08	59.170	59.170	59.170	59.170	57.998	0
2024-10-07	62.990	62.990	59.100	59.170	57.998	83,246
2024-10-04	60.160	60.160	60.160	60.160	58.969	5
2024-10-03	60.060	60.480	60.060	60.480	59.282	1,499
2024-10-02	59.880	60.060	59.880	60.060	58.871	4
2024-10-01	61.010	61.010	60.480	60.480	59.282	4
2024-09-30	58.910	60.420	58.910	60.330	59.135	2,011
2024-09-27	60.310	60.310	60.120	60.120	58.930	18
2024-09-26	59.200	59.700	59.040	59.700	58.518	3
2024-09-25	58.620	58.620	58.620	58.620	57.459	0
2024-09-24	58.620	58.620	58.620	58.620	57.459	0
2024-09-23	58.620	58.620	58.620	58.620	57.459	1
2024-09-20	58.210	58.210	58.210	58.210	57.057	1
2024-09-19	58.080	58.080	57.520	57.630	56.489	5
2024-09-18	58.670	58.670	58.090	58.090	56.940	3
2024-09-17	59.250	59.250	59.100	59.100	57.930	2
2024-09-16	61.040	61.040	59.460	59.640	58.459	72
2024-09-13	60.430	60.430	60.430	60.430	59.233	1
2024-09-12	61.000	61.010	60.570	60.570	59.371	159
2024-09-11	60.360	60.360	60.360	60.360	59.165	0
2024-09-10	60.000	60.360	60.000	60.360	59.165	14
2024-09-09	58.320	58.320	58.320	58.320	57.165	0
2024-09-06	58.320	58.320	58.320	58.320	57.165	10
2024-09-05	59.500	59.500	58.800	58.800	57.636	16
2024-09-04	58.650	58.740	58.560	58.740	57.577	36
2024-09-03	57.130	58.060	57.130	58.060	56.910	7
2024-09-02	58.020	58.020	58.020	58.020	56.871	0
2024-08-30	58.020	58.020	58.020	58.020	56.871	0
2024-08-29	57.600	58.020	57.600	58.020	56.871	4
2024-08-28	56.220	56.220	56.220	56.220	55.107	0
2024-08-27	56.220	56.220	56.220	56.220	55.107	0
2024-08-26	56.220	56.220	56.220	56.220	55.107	1
2024-08-23	55.260	55.260	55.260	55.260	54.166	0
2024-08-22	55.260	55.260	55.260	55.260	54.166	0

← NewerPage 9 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.