Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	47.090	47.310	46.415	47.025	44.196	3,058
2022-10-12	46.325	47.320	46.160	47.220	44.379	1,867
2022-10-11	46.000	46.630	45.900	46.630	43.825	15,021
2022-10-10	46.310	46.550	46.265	46.265	43.482	2,803
2022-10-07	46.780	47.150	46.580	46.580	43.778	1,110
2022-10-06	47.355	47.690	46.625	46.885	44.064	3,899
2022-10-05	47.800	48.060	46.960	47.135	44.299	6,403
2022-10-04	47.190	48.460	47.190	48.335	45.427	7,124
2022-10-03	46.290	46.450	45.620	46.450	43.655	3,095
2022-09-30	47.135	47.350	46.655	46.735	43.923	3,954
2022-09-29	46.945	46.945	46.000	46.340	43.552	4,683
2022-09-28	47.130	47.370	46.355	47.275	44.431	7,344
2022-09-27	47.800	48.310	47.500	47.500	44.642	2,821
2022-09-26	47.505	47.800	47.120	47.415	44.562	4,469
2022-09-23	49.220	49.220	47.975	47.975	45.089	5,477
2022-09-22	48.690	49.855	48.690	49.495	46.517	3,763
2022-09-21	49.195	49.415	49.080	49.230	46.268	428
2022-09-20	50.050	50.390	49.360	49.400	46.428	4,466
2022-09-19	48.820	49.945	48.820	49.845	46.846	306
2022-09-16	48.940	49.410	48.940	49.260	46.296	922
2022-09-15	49.010	49.350	48.950	49.165	46.207	1,069
2022-09-14	49.730	49.750	48.790	49.050	46.099	3,948
2022-09-13	51.210	51.300	50.030	50.030	47.020	5,443
2022-09-12	50.540	50.980	50.540	50.910	47.847	1,196
2022-09-09	49.360	49.735	49.310	49.505	46.527	755
2022-09-08	49.375	49.450	49.330	49.345	46.376	1,101
2022-09-07	48.890	49.080	48.615	49.055	46.104	584
2022-09-06	49.680	49.680	48.775	49.100	46.146	2,019
2022-09-05	48.115	49.240	48.115	49.240	46.278	1,449
2022-09-02	47.980	48.780	47.710	48.770	45.836	2,607
2022-09-01	47.855	48.010	47.300	47.850	44.971	3,612
2022-08-31	49.460	49.460	48.385	48.385	45.474	1,893
2022-08-30	50.160	50.170	49.255	49.270	46.306	359
2022-08-29	49.820	49.820	49.005	49.510	46.531	6,108
2022-08-26	51.000	51.000	50.140	50.310	47.283	1,442
2022-08-25	52.450	52.450	51.380	51.460	48.364	1,173
2022-08-24	51.380	52.330	51.330	52.330	49.182	2,912
2022-08-23	51.100	51.630	51.090	51.300	48.214	911
2022-08-22	52.070	52.090	51.280	51.460	48.364	1,842
2022-08-19	52.220	52.490	52.170	52.410	49.257	2,617
2022-08-18	52.830	53.000	52.570	52.700	49.529	1,652
2022-08-17	53.850	54.010	52.900	53.040	49.849	2,313
2022-08-16	53.260	53.630	53.200	53.480	50.263	2,278
2022-08-15	53.190	53.330	52.750	53.330	50.122	950
2022-08-12	53.120	53.290	52.900	53.020	49.830	3,256
2022-08-11	53.460	53.500	52.800	53.020	49.830	1,709
2022-08-10	52.520	53.100	52.520	53.030	49.840	1,731
2022-08-09	52.690	52.880	52.450	52.560	49.398	8,485
2022-08-08	52.500	53.350	52.200	52.930	49.746	1,971
2022-08-05	52.160	52.430	52.060	52.100	48.966	1,578
2022-08-04	52.020	52.500	52.020	52.260	49.116	23,465
2022-08-03	51.130	52.000	51.120	52.000	48.872	1,994
2022-08-02	51.350	52.010	50.680	50.690	47.640	5,425
2022-08-01	52.010	52.210	51.480	51.500	48.402	3,351
2022-07-29	51.920	52.600	51.600	52.280	49.135	9,774
2022-07-28	52.900	53.190	51.280	52.050	48.919	10,253
2022-07-27	54.500	54.690	54.260	54.380	51.108	1,192
2022-07-26	53.810	54.210	53.640	53.950	50.704	5,218
2022-07-25	53.240	53.670	53.240	53.630	50.403	2,145
2022-07-22	52.310	53.230	52.310	53.020	49.830	3,817

← NewerPage 18 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.