Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	60.610	61.890	60.610	61.390	57.697	4,254
2023-03-30	59.950	60.940	59.950	60.730	57.076	8,522
2023-03-29	59.050	60.000	59.050	60.000	56.390	9,102
2023-03-28	58.200	58.600	57.940	58.600	55.074	2,530
2023-03-27	57.930	58.280	57.930	58.140	54.642	2,762
2023-03-24	57.130	57.490	56.480	57.490	54.031	529
2023-03-23	57.270	57.270	56.760	57.160	53.721	779
2023-03-22	57.160	57.740	57.160	57.560	54.097	4,601
2023-03-21	56.510	57.200	56.510	57.020	53.590	1,884
2023-03-20	55.940	56.360	55.180	56.360	52.969	1,981
2023-03-17	57.070	57.170	55.930	56.250	52.866	1,794
2023-03-16	56.420	57.190	56.420	56.960	53.533	725
2023-03-15	56.740	56.870	55.250	55.820	52.462	2,440
2023-03-14	56.200	56.730	56.200	56.730	53.317	815
2023-03-13	56.940	56.940	55.380	55.740	52.387	4,654
2023-03-10	57.250	58.030	56.950	57.410	53.956	1,128
2023-03-09	57.260	58.140	57.260	57.660	54.191	2,128
2023-03-08	56.990	57.110	56.700	57.030	53.599	16,344
2023-03-07	56.980	57.350	56.800	56.950	53.524	1,428
2023-03-06	57.430	57.900	57.080	57.170	53.731	4,618
2023-03-03	57.250	58.000	57.190	57.840	54.360	2,053
2023-03-02	54.570	57.240	54.370	56.850	53.430	8,721
2023-03-01	57.000	57.660	56.520	56.610	53.204	1,904
2023-02-28	57.050	57.470	57.050	57.300	53.853	612
2023-02-27	57.400	57.420	57.290	57.290	53.843	722
2023-02-24	57.560	57.710	56.740	56.740	53.326	3,485
2023-02-23	57.130	57.450	56.970	57.130	53.693	3,110
2023-02-22	55.730	56.640	55.720	56.630	53.223	1,546
2023-02-21	55.570	55.710	55.320	55.520	52.180	2,225
2023-02-20	55.210	55.580	55.210	55.570	52.227	1,102
2023-02-17	54.730	55.010	54.630	55.010	51.700	1,419
2023-02-16	55.320	55.800	55.090	55.390	52.058	2,360
2023-02-15	54.700	55.440	54.700	55.440	52.105	592
2023-02-14	55.120	55.350	54.740	54.740	51.447	1,386
2023-02-13	54.700	54.850	54.500	54.770	51.475	4,543
2023-02-10	54.610	54.610	54.130	54.520	51.240	1,765
2023-02-09	54.800	54.800	54.470	54.480	51.202	1,796
2023-02-08	54.640	54.640	54.270	54.410	51.137	2,715
2023-02-07	54.640	55.090	54.160	54.460	51.184	4,972
2023-02-06	54.600	54.770	54.470	54.770	51.475	1,767
2023-02-03	54.950	54.970	54.580	54.950	51.644	1,070
2023-02-02	54.880	55.230	54.710	55.070	51.757	2,808
2023-02-01	55.160	56.400	54.490	55.010	51.700	6,452
2023-01-31	54.330	55.040	54.330	55.040	51.729	1,046
2023-01-30	54.000	54.560	53.950	54.440	51.165	1,305
2023-01-27	54.340	54.380	53.840	54.090	50.836	1,201
2023-01-26	54.820	55.390	54.670	54.710	51.419	1,188
2023-01-25	55.000	55.000	54.330	54.850	51.550	1,389
2023-01-24	54.520	54.690	54.280	54.580	51.296	4,632
2023-01-23	55.240	55.240	54.810	54.930	51.625	1,754
2023-01-20	55.130	55.380	54.820	54.940	51.635	1,474
2023-01-19	55.280	55.340	54.780	55.040	51.729	5,165
2023-01-18	56.820	56.890	55.660	55.660	52.311	5,179
2023-01-17	56.300	56.810	56.190	56.690	53.279	2,472
2023-01-16	56.480	56.700	56.200	56.200	52.819	1,121
2023-01-13	55.860	56.500	55.860	56.230	52.847	735
2023-01-12	56.170	56.420	55.450	55.960	52.593	6,257
2023-01-11	56.350	56.900	56.270	56.840	53.420	3,810
2023-01-10	56.730	56.730	56.220	56.330	52.941	2,300
2023-01-09	57.420	57.420	55.980	56.730	53.317	3,729

← NewerPage 16 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.