Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	57.220	57.440	57.100	57.440	53.984	675
2023-01-05	57.830	57.830	57.020	57.140	53.702	1,785
2023-01-04	57.440	57.930	57.380	57.910	54.426	5,228
2023-01-03	57.200	57.440	56.770	56.770	53.355	1,308
2023-01-02	56.540	57.050	56.440	56.960	53.533	1,279
2022-12-30	56.640	56.640	56.360	56.370	52.979	1,057
2022-12-29	56.240	56.940	56.210	56.920	53.496	1,319
2022-12-28	56.980	57.030	56.740	56.740	53.326	3,005
2022-12-27	57.010	57.200	56.830	56.830	53.411	2,502
2022-12-23	56.800	57.030	56.720	56.760	53.345	672
2022-12-22	57.000	57.180	56.890	56.890	53.467	167
2022-12-21	56.450	56.920	56.450	56.920	53.496	741
2022-12-20	55.820	56.270	55.820	56.050	52.678	3,486
2022-12-19	56.220	56.310	56.020	56.180	52.800	842
2022-12-16	56.120	56.140	55.400	56.070	52.697	2,072
2022-12-15	56.850	56.850	55.000	55.000	51.691	5,402
2022-12-14	57.250	57.590	56.900	57.550	54.088	3,405
2022-12-13	56.600	57.630	56.400	57.590	54.125	2,094
2022-12-12	56.530	56.770	56.400	56.590	53.185	7,558
2022-12-09	56.700	57.070	56.640	57.070	53.637	1,820
2022-12-08	56.580	56.630	56.490	56.510	53.110	535
2022-12-07	56.240	56.690	56.240	56.360	52.969	2,745
2022-12-06	56.680	56.810	56.430	56.560	53.157	2,466
2022-12-05	56.900	56.910	56.410	56.460	53.063	835
2022-12-02	56.770	57.430	56.660	57.140	53.702	2,330
2022-12-01	56.870	57.320	56.660	56.920	53.496	4,267
2022-11-30	56.130	56.350	56.110	56.150	52.772	4,734
2022-11-29	56.380	57.000	56.140	56.140	52.762	4,493
2022-11-28	55.040	57.050	55.040	55.990	52.622	12,438
2022-11-25	54.600	54.620	54.450	54.540	51.259	796
2022-11-24	54.320	54.670	54.280	54.520	51.240	2,588
2022-11-23	54.180	54.200	53.910	54.040	50.789	647
2022-11-22	54.280	54.500	54.220	54.220	50.958	3,317
2022-11-21	53.510	54.040	53.290	54.040	50.789	7,799
2022-11-18	53.030	53.850	53.030	53.600	50.375	3,369
2022-11-17	53.450	53.530	52.710	52.910	49.727	1,522
2022-11-16	53.040	53.090	52.720	52.930	49.746	310
2022-11-15	53.300	53.300	52.580	53.000	49.811	853
2022-11-14	53.200	53.440	53.180	53.340	50.131	1,866
2022-11-11	52.910	53.350	52.560	53.350	50.140	1,214
2022-11-10	52.070	53.070	52.070	52.810	49.633	13,070
2022-11-09	52.290	52.300	51.910	52.180	49.041	486
2022-11-08	52.480	52.700	52.350	52.530	49.370	672
2022-11-07	51.980	52.960	51.980	52.320	49.172	2,444
2022-11-04	50.620	52.760	50.620	52.050	48.919	8,087
2022-11-03	50.410	50.610	50.050	50.230	47.208	3,068
2022-11-02	51.590	51.620	50.640	50.740	47.687	3,546
2022-11-01	51.000	51.780	51.000	51.690	48.580	3,361
2022-10-31	50.260	50.860	50.220	50.650	47.603	1,649
2022-10-28	50.180	50.450	49.900	50.150	47.133	4,287
2022-10-27	49.805	50.470	49.300	50.020	47.011	10,196
2022-10-26	46.270	47.350	45.800	47.270	44.426	8,409
2022-10-25	47.380	47.610	47.100	47.460	44.605	1,741
2022-10-24	47.100	47.500	47.060	47.205	44.365	3,943
2022-10-21	45.870	46.550	45.870	46.550	43.749	4,194
2022-10-20	46.180	46.550	46.165	46.380	43.590	1,938
2022-10-19	46.760	47.520	46.645	46.645	43.839	4,305
2022-10-18	47.880	48.300	47.770	47.790	44.915	1,380
2022-10-17	47.355	47.650	47.165	47.505	44.647	1,288
2022-10-14	47.840	47.860	47.090	47.175	44.337	6,379

← NewerPage 17 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.