Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	51.500	51.650	51.280	51.360	48.898	1,319
2023-06-27	51.820	51.820	50.950	51.530	49.060	3,210
2023-06-26	52.200	52.290	51.770	51.770	49.288	1,363
2023-06-23	52.600	52.900	52.400	52.400	49.888	5,488
2023-06-22	51.900	52.820	51.900	52.630	50.107	3,348
2023-06-21	51.730	51.920	51.500	51.660	49.184	1,509
2023-06-20	52.200	52.670	51.980	52.040	49.545	3,615
2023-06-19	53.070	53.110	52.000	52.000	49.507	5,138
2023-06-16	53.390	53.760	53.390	53.520	50.954	5,037
2023-06-15	51.970	53.120	51.970	53.050	50.507	6,792
2023-06-14	51.690	52.490	51.520	52.410	49.898	11,584
2023-06-13	51.030	51.490	50.840	51.450	48.984	4,146
2023-06-12	51.360	51.530	50.930	51.010	48.565	1,835
2023-06-09	51.100	51.350	51.030	51.200	48.746	3,429
2023-06-08	51.100	51.100	50.650	50.860	48.422	4,435
2023-06-07	51.040	51.720	50.960	51.670	49.193	19,753
2023-06-06	50.640	51.340	50.480	51.170	48.717	11,816
2023-06-05	50.820	51.190	50.570	50.940	48.498	4,877
2023-06-02	50.450	51.010	50.300	50.730	48.298	4,715
2023-06-01	50.490	50.490	49.970	50.340	47.927	4,255
2023-05-31	50.240	50.290	49.550	50.010	47.613	15,698
2023-05-30	52.900	52.980	51.240	51.240	48.784	9,588
2023-05-29	53.220	53.430	52.810	53.430	50.869	768
2023-05-26	52.950	53.340	52.570	53.130	50.583	2,749
2023-05-25	53.160	53.160	52.520	52.970	50.431	1,616
2023-05-24	53.880	53.980	53.220	53.450	50.888	4,939
2023-05-23	54.650	54.830	54.430	54.470	51.859	1,344
2023-05-22	55.200	55.320	54.520	54.520	51.907	1,143
2023-05-19	54.980	55.220	54.840	54.840	52.211	1,870
2023-05-18	54.810	55.370	54.680	54.720	52.097	1,600
2023-05-17	54.960	55.000	54.350	54.350	51.745	3,150
2023-05-16	55.920	55.930	55.460	55.590	52.925	4,519
2023-05-15	56.510	56.660	56.260	56.260	53.563	321
2023-05-12	56.870	56.870	56.020	56.270	53.573	2,719
2023-05-11	56.710	56.880	55.950	55.950	53.268	7,325
2023-05-10	57.580	57.880	56.350	56.500	53.792	3,592
2023-05-09	58.530	58.650	58.060	58.170	55.382	3,044
2023-05-08	58.620	58.800	58.560	58.800	55.981	362
2023-05-05	58.570	58.710	57.730	58.660	55.848	3,089
2023-05-04	58.550	59.820	57.960	59.470	56.619	1,702
2023-05-03	57.910	58.270	57.730	57.970	55.191	5,155
2023-05-02	59.150	59.200	58.170	58.400	54.887	6,818
2023-04-28	59.240	59.290	58.240	59.080	55.526	5,282
2023-04-27	59.830	59.880	59.500	59.670	56.080	135
2023-04-26	60.310	60.500	60.100	60.130	56.512	2,428
2023-04-25	59.220	60.120	59.220	60.070	56.456	1,261
2023-04-24	59.720	60.010	59.720	59.760	56.165	1,499
2023-04-21	59.780	59.780	59.430	59.560	55.977	2,746
2023-04-20	59.730	60.000	59.580	59.810	56.212	1,635
2023-04-19	59.410	60.200	59.410	60.180	56.559	415
2023-04-18	59.390	59.410	58.660	58.740	55.206	796
2023-04-17	59.010	59.700	59.010	59.370	55.798	4,713
2023-04-14	58.500	59.160	58.500	58.720	55.187	24,416
2023-04-13	58.110	58.410	57.770	58.080	54.586	2,764
2023-04-12	59.450	59.450	57.980	58.540	55.018	3,293
2023-04-11	59.960	60.510	59.740	60.510	56.870	2,608
2023-04-06	60.980	61.310	60.930	61.060	57.386	2,428
2023-04-05	60.560	61.220	60.560	61.040	57.368	1,660
2023-04-04	61.340	61.420	60.960	60.960	57.292	5,008
2023-04-03	61.130	61.530	61.010	61.040	57.368	1,536

← NewerPage 15 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.