Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	53.760	53.780	53.360	53.430	50.869	801
2023-09-19	53.730	54.020	53.700	53.800	51.221	1,381
2023-09-18	53.150	53.620	53.060	53.620	51.050	1,218
2023-09-15	53.650	53.890	53.330	53.330	50.774	14,518
2023-09-14	52.340	53.060	52.330	53.060	50.517	860
2023-09-13	52.060	52.310	51.610	52.250	49.745	2,227
2023-09-12	52.920	52.920	52.500	52.510	49.993	570
2023-09-11	52.760	52.940	52.500	52.900	50.364	2,465
2023-09-08	52.570	52.600	52.050	52.370	49.860	773
2023-09-07	51.860	52.460	51.860	52.450	49.936	797
2023-09-06	51.790	52.700	51.640	52.450	49.936	2,015
2023-09-05	51.470	51.900	51.160	51.900	49.412	2,641
2023-09-04	51.980	52.090	51.360	51.750	49.269	2,361
2023-09-01	52.320	52.320	51.980	51.980	49.488	1,300
2023-08-31	52.840	53.000	52.500	52.500	49.983	777
2023-08-30	53.290	53.290	52.950	53.100	50.555	593
2023-08-29	53.090	53.460	52.840	52.880	50.345	2,923
2023-08-28	52.680	52.960	52.410	52.850	50.317	241
2023-08-25	52.020	52.550	52.020	52.250	49.745	178
2023-08-24	52.750	52.860	52.230	52.230	49.726	2,055
2023-08-23	52.070	52.180	52.010	52.180	49.679	225
2023-08-22	51.560	52.040	51.560	51.690	49.212	3,194
2023-08-21	51.190	52.250	51.190	51.390	48.927	1,005
2023-08-18	50.960	51.180	50.750	51.180	48.727	3,219
2023-08-17	50.600	51.040	50.570	51.040	48.593	847
2023-08-16	50.790	50.880	50.680	50.840	48.403	1,173
2023-08-15	51.350	51.350	50.740	50.920	48.479	1,226
2023-08-14	51.350	51.550	51.320	51.460	48.993	587
2023-08-11	51.610	51.610	51.210	51.240	48.784	82
2023-08-10	51.510	51.910	51.470	51.910	49.422	5,366
2023-08-09	51.700	51.860	51.360	51.360	48.898	1,269
2023-08-08	51.540	51.760	51.020	51.290	48.831	534
2023-08-07	51.470	51.480	51.000	51.360	48.898	2,753
2023-08-04	52.270	52.420	51.040	51.760	49.279	4,679
2023-08-03	52.400	53.400	51.740	51.740	49.260	8,983
2023-08-02	51.000	51.210	50.600	51.050	48.603	6,717
2023-08-01	52.010	52.110	51.590	51.590	49.117	9,011
2023-07-31	52.690	53.140	52.010	52.010	49.517	3,727
2023-07-28	53.050	53.550	53.040	53.550	50.983	2,775
2023-07-27	53.300	53.690	53.120	53.470	50.907	3,612
2023-07-26	52.900	53.070	52.310	52.880	50.345	1,034
2023-07-25	53.050	53.050	52.850	52.950	50.412	2,185
2023-07-24	52.750	52.780	52.380	52.740	50.212	4,142
2023-07-21	52.760	52.830	52.400	52.710	50.183	2,240
2023-07-20	52.520	52.750	52.320	52.660	50.136	2,783
2023-07-19	51.540	52.050	51.370	52.000	49.507	2,856
2023-07-18	51.320	51.540	51.100	51.440	48.974	6,497
2023-07-17	51.550	51.940	51.280	51.330	48.869	2,717
2023-07-14	52.170	52.250	51.770	51.770	49.288	15,619
2023-07-13	52.160	52.300	51.740	51.740	49.260	3,590
2023-07-12	51.460	51.650	51.450	51.590	49.117	335
2023-07-11	50.870	51.210	50.780	50.890	48.451	719
2023-07-10	50.600	51.060	50.410	50.670	48.241	4,591
2023-07-07	50.770	50.960	50.600	50.660	48.232	1,736
2023-07-06	51.710	51.710	50.810	50.830	48.393	4,085
2023-07-05	52.040	52.380	52.040	52.270	49.764	933
2023-07-04	52.450	52.660	52.300	52.320	49.812	2,418
2023-07-03	51.910	52.760	51.910	52.480	49.964	1,702
2023-06-30	51.300	52.000	51.290	51.650	49.174	1,071
2023-06-29	51.190	51.260	50.900	51.260	48.803	1,950

← NewerPage 14 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.