Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	57.010	57.550	57.010	57.520	54.763	2,068
2024-03-08	56.540	56.770	56.540	56.650	53.934	295
2024-03-07	55.490	56.260	55.290	56.170	53.477	2,954
2024-03-06	55.720	56.220	55.720	55.760	53.087	1,129
2024-03-05	55.300	55.790	55.100	55.680	53.011	1,853
2024-03-04	55.770	55.770	55.520	55.570	52.906	262
2024-03-01	55.990	55.990	55.620	55.770	53.097	1,145
2024-02-29	57.370	57.370	55.650	55.690	53.020	5,867
2024-02-28	58.000	58.000	57.300	57.620	54.858	359
2024-02-27	58.290	58.290	57.830	58.070	55.286	1,246
2024-02-26	58.360	58.420	58.250	58.250	55.458	679
2024-02-23	58.320	58.900	58.210	58.900	56.077	754
2024-02-22	58.540	58.970	58.500	58.510	55.705	1,161
2024-02-21	58.560	58.770	58.380	58.480	55.677	922
2024-02-20	58.220	58.350	57.820	58.230	55.439	4,481
2024-02-19	57.990	58.240	57.960	58.020	55.239	919
2024-02-16	58.000	58.010	57.820	57.820	55.048	743
2024-02-15	58.320	58.350	58.220	58.290	55.496	1,331
2024-02-14	58.610	58.640	57.770	57.770	55.001	4,656
2024-02-13	60.130	60.130	59.350	59.350	56.505	1,219
2024-02-12	59.730	59.910	59.380	59.860	56.991	950
2024-02-09	60.600	60.750	59.910	59.910	57.038	2,093
2024-02-08	60.720	61.130	60.490	60.670	57.762	2,629
2024-02-07	59.870	61.070	59.510	60.580	57.676	7,530
2024-02-06	57.440	58.160	57.400	58.110	55.324	1,077
2024-02-05	57.670	57.840	57.550	57.650	54.887	948
2024-02-02	57.840	58.370	57.300	57.310	54.563	335
2024-02-01	57.640	57.640	57.000	57.440	54.687	3,096
2024-01-31	57.640	57.900	57.440	57.490	54.734	846
2024-01-30	57.090	57.900	57.070	57.470	54.715	2,010
2024-01-29	57.250	57.450	57.150	57.380	54.629	440
2024-01-26	57.150	57.180	56.920	57.140	54.401	1,707
2024-01-25	57.380	57.460	56.880	57.260	54.515	1,501
2024-01-24	57.690	57.900	57.620	57.810	55.039	1,163
2024-01-23	57.740	57.830	57.340	57.460	54.706	574
2024-01-22	57.930	58.000	57.400	57.780	55.010	1,567
2024-01-19	57.840	57.950	57.610	57.630	54.867	236
2024-01-18	57.500	57.670	57.260	57.440	54.687	993
2024-01-17	57.970	58.070	57.530	57.530	54.772	2,036
2024-01-16	58.490	59.060	58.490	58.610	55.800	1,787
2024-01-15	59.200	59.690	58.540	58.540	55.734	82
2024-01-12	59.220	59.520	59.130	59.520	56.667	1,054
2024-01-11	60.020	60.310	58.650	59.130	56.296	6,234
2024-01-10	60.050	60.200	59.970	60.100	57.219	2,748
2024-01-09	59.560	59.620	59.300	59.550	56.695	1,600
2024-01-08	58.740	59.420	58.640	59.400	56.553	2,144
2024-01-05	58.240	58.830	58.170	58.830	56.010	3,971
2024-01-04	58.620	58.900	58.490	58.900	56.077	3,196
2024-01-03	58.870	59.310	58.410	58.410	55.610	8,596
2024-01-02	58.840	58.840	58.350	58.720	55.905	791
2023-12-29	58.430	58.580	58.430	58.470	55.667	2,521
2023-12-28	58.410	58.540	58.340	58.390	55.591	584
2023-12-27	58.190	58.490	58.190	58.310	55.515	740
2023-12-22	57.610	58.420	57.610	58.410	55.610	945
2023-12-21	57.800	57.800	57.430	57.600	54.839	1,470
2023-12-20	58.080	58.360	57.910	58.150	55.363	767
2023-12-19	57.710	57.830	57.590	57.690	54.925	1,247
2023-12-18	57.190	57.360	56.960	57.360	54.610	1,424
2023-12-15	57.360	57.500	57.230	57.500	54.744	2,006
2023-12-14	58.400	58.400	56.960	57.460	54.706	2,461

← NewerPage 12 of 22 · 1,274 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.