Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	58.000	58.190	57.370	57.370	54.620	2,448
2023-12-12	58.690	59.130	58.530	58.630	55.820	6,414
2023-12-11	58.510	58.630	58.320	58.550	55.743	1,218
2023-12-08	58.000	58.720	57.970	58.690	55.877	873
2023-12-07	58.230	58.450	58.120	58.210	55.420	2,043
2023-12-06	58.760	58.760	58.360	58.360	55.562	1,745
2023-12-05	58.400	58.510	58.190	58.440	55.639	2,815
2023-12-04	58.000	58.540	58.000	58.340	55.543	3,550
2023-12-01	57.970	58.260	57.930	58.260	55.467	4,833
2023-11-30	57.500	57.650	57.420	57.570	54.810	2,602
2023-11-29	57.110	57.410	57.110	57.190	54.449	447
2023-11-28	56.670	57.230	56.670	57.230	54.487	1,397
2023-11-27	57.480	57.600	57.220	57.220	54.477	811
2023-11-24	57.470	57.820	57.450	57.750	54.982	463
2023-11-23	57.560	57.650	57.320	57.320	54.572	1,550
2023-11-22	56.960	57.600	56.960	57.600	54.839	2,379
2023-11-21	56.320	56.840	56.320	56.840	54.115	922
2023-11-20	56.430	56.590	56.350	56.410	53.706	3,519
2023-11-17	56.680	56.800	56.200	56.200	53.506	877
2023-11-16	56.470	56.740	56.190	56.390	53.687	2,583
2023-11-15	56.510	56.700	56.200	56.380	53.677	2,812
2023-11-14	55.720	56.690	55.720	56.200	53.506	3,731
2023-11-13	55.600	55.990	55.600	55.990	53.306	1,306
2023-11-10	55.750	55.780	54.690	55.370	52.716	1,849
2023-11-09	55.810	56.500	55.730	56.210	53.516	4,508
2023-11-08	55.160	56.050	55.150	55.620	52.954	5,135
2023-11-07	54.870	55.360	54.780	55.360	52.706	1,388
2023-11-06	54.910	55.000	54.760	54.830	52.202	8,024
2023-11-03	54.560	55.310	54.530	55.120	52.478	4,082
2023-11-02	53.910	54.640	53.870	54.430	51.821	5,275
2023-11-01	53.480	53.790	53.230	53.400	50.840	3,996
2023-10-31	52.400	53.730	51.770	53.600	51.031	9,133
2023-10-30	50.780	51.070	50.780	50.880	48.441	2,730
2023-10-27	50.720	51.030	50.390	50.400	47.984	1,922
2023-10-26	50.900	51.000	50.600	50.760	48.327	656
2023-10-25	50.910	51.160	50.870	51.150	48.698	461
2023-10-24	49.525	50.300	49.485	50.250	47.841	1,075
2023-10-23	49.570	49.815	49.345	49.815	47.427	1,276
2023-10-20	50.000	50.190	49.905	49.905	47.513	2,627
2023-10-19	50.630	50.710	50.410	50.560	48.136	2,071
2023-10-18	51.100	51.260	50.510	50.630	48.203	904
2023-10-17	51.150	51.290	51.060	51.090	48.641	934
2023-10-16	51.380	51.470	51.000	51.350	48.889	1,133
2023-10-13	50.900	51.030	50.670	50.890	48.451	2,073
2023-10-12	51.430	51.870	51.090	51.090	48.641	3,673
2023-10-11	50.580	51.570	50.500	51.370	48.908	3,478
2023-10-10	50.070	50.700	49.785	50.620	48.194	1,374
2023-10-09	49.400	49.730	49.345	49.515	47.141	2,587
2023-10-06	49.855	50.020	49.330	49.425	47.056	5,518
2023-10-05	50.620	51.180	50.620	51.030	48.584	1,535
2023-10-04	50.540	50.810	50.150	50.150	47.746	1,791
2023-10-03	50.700	51.000	50.500	50.580	48.155	6,157
2023-10-02	52.410	52.750	50.990	51.050	48.603	3,223
2023-09-29	52.320	52.630	52.320	52.460	49.945	175
2023-09-28	51.090	51.090	50.470	50.850	48.412	1,842
2023-09-27	51.400	51.500	50.850	50.850	48.412	982
2023-09-26	51.550	51.720	51.330	51.330	48.869	2,097
2023-09-25	53.230	53.230	52.190	52.270	49.764	3,905
2023-09-22	53.410	53.440	53.190	53.260	50.707	1,763
2023-09-21	53.420	53.970	53.400	53.400	50.840	3,796

← NewerPage 13 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.