Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	57.700	58.320	57.700	58.320	56.346	1,045
2024-06-05	56.780	57.260	56.780	57.260	55.322	277
2024-06-04	57.420	57.420	57.000	57.040	55.109	1,120
2024-06-03	58.400	58.400	57.740	57.740	55.786	332
2024-05-31	57.560	57.640	57.460	57.580	55.631	1,535
2024-05-30	57.620	58.000	57.620	57.660	55.708	1,764
2024-05-29	58.240	58.280	57.580	57.640	55.689	1,322
2024-05-28	59.540	59.540	58.680	58.680	56.694	271
2024-05-27	59.900	60.040	59.900	60.040	58.008	2,167
2024-05-24	59.840	60.300	59.820	59.980	57.950	6,624
2024-05-23	60.360	60.360	59.760	59.840	57.814	506
2024-05-22	60.800	60.800	60.420	60.460	58.414	1,807
2024-05-21	61.400	61.400	61.060	61.180	59.109	1,281
2024-05-20	61.920	62.000	61.400	61.640	59.554	1,410
2024-05-17	61.440	62.120	61.400	62.120	60.017	3,047
2024-05-16	61.000	61.400	61.000	61.220	59.148	587
2024-05-15	60.680	61.080	60.440	60.980	58.916	2,422
2024-05-14	60.200	60.380	60.200	60.360	58.317	587
2024-05-13	59.860	60.000	59.820	60.000	57.969	2,311
2024-05-10	59.300	59.600	59.120	59.540	57.525	1,019
2024-05-09	58.860	58.960	58.860	58.900	56.906	357
2024-05-08	58.960	59.380	58.580	58.700	56.713	6,195
2024-05-07	55.820	56.520	55.780	56.520	54.607	433
2024-05-06	55.540	56.200	55.400	55.400	53.525	1,056
2024-05-03	55.320	55.660	55.320	55.500	53.621	4,548
2024-05-02	55.800	56.240	55.600	56.240	53.544	1,898
2024-04-30	56.640	57.020	56.320	56.480	53.773	4,112
2024-04-29	56.360	56.520	56.200	56.400	53.696	569
2024-04-26	56.120	56.120	55.680	56.080	53.392	102
2024-04-25	55.780	56.060	55.680	55.980	53.297	1,086
2024-04-24	56.120	56.220	55.840	55.840	53.163	1,372
2024-04-23	55.920	56.200	55.860	56.000	53.316	2,696
2024-04-22	55.640	56.000	55.640	55.660	52.992	2,160
2024-04-19	54.400	54.980	54.400	54.980	52.345	1,781
2024-04-18	54.000	54.200	54.000	54.160	51.564	776
2024-04-17	53.800	53.880	53.760	53.880	51.297	444
2024-04-16	54.520	54.520	53.800	53.880	51.297	2,693
2024-04-15	55.580	55.580	54.820	54.900	52.268	3,876
2024-04-12	56.020	56.040	55.380	55.460	52.801	4,741
2024-04-11	55.140	56.020	55.140	55.560	52.897	6,035
2024-04-10	56.020	56.100	55.260	55.300	52.649	2,182
2024-04-09	55.300	55.720	55.280	55.700	53.030	1,574
2024-04-08	55.280	55.560	55.100	55.560	52.897	769
2024-04-05	54.700	55.420	54.700	55.420	52.763	3,354
2024-04-04	55.580	55.780	55.240	55.240	52.592	635
2024-04-03	56.280	56.520	55.620	55.840	53.163	2,867
2024-04-02	56.580	57.000	56.200	56.260	53.563	1,365
2024-03-28	56.200	56.440	55.700	56.440	53.735	3,643
2024-03-27	56.080	56.400	56.080	56.220	53.525	3,319
2024-03-26	55.310	55.790	55.170	55.790	53.116	3,432
2024-03-25	55.180	55.530	55.120	55.510	52.849	1,841
2024-03-22	54.760	55.150	54.760	55.150	52.506	2,407
2024-03-21	55.440	55.440	54.860	55.020	52.383	3,514
2024-03-20	55.010	55.370	54.850	54.970	52.335	2,238
2024-03-19	55.180	55.260	54.720	55.120	52.478	2,167
2024-03-18	55.630	55.750	55.000	55.260	52.611	3,842
2024-03-15	56.020	56.280	55.470	55.620	52.954	3,149
2024-03-14	56.160	56.160	56.010	56.010	53.325	1,433
2024-03-13	57.870	58.750	57.870	58.750	55.934	433
2024-03-12	57.600	57.930	57.590	57.910	55.134	1,472

← NewerPage 11 of 22 · 1,277 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	1.0000 EUR
2025-11-18	0.1500 EUR
2025-05-06	1.0000 EUR
2024-05-03	0.8200 EUR
2023-05-03	0.7500 EUR
2022-05-03	0.5000 EUR
2021-05-04	0.5000 EUR
2020-06-09	0.5000 EUR
2020-05-05	1.0000 EUR
2019-11-19	0.8000 EUR
2019-05-07	1.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.