Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	53.680	53.830	52.870	53.420	50.206	3,120
2022-07-20	55.000	55.130	53.850	54.030	50.779	4,056
2022-07-19	54.010	54.790	53.440	54.700	51.409	1,408
2022-07-18	54.110	54.800	54.110	54.410	51.137	3,996
2022-07-15	54.130	54.220	53.690	54.040	50.789	3,078
2022-07-14	54.370	54.370	53.620	53.860	50.620	2,494
2022-07-13	54.670	54.850	54.240	54.620	51.334	1,958
2022-07-12	54.040	54.810	53.900	54.810	51.512	2,775
2022-07-11	54.280	55.250	54.200	54.620	51.334	5,914
2022-07-08	53.250	54.690	53.150	54.690	51.400	5,665
2022-07-07	53.900	54.110	53.380	53.570	50.347	1,960
2022-07-06	53.000	54.340	52.990	53.560	50.338	5,247
2022-07-05	52.800	53.100	51.840	52.210	49.069	26,882
2022-07-04	52.660	53.040	51.250	51.250	48.167	3,309
2022-07-01	50.580	52.360	50.400	52.310	49.163	6,438
2022-06-30	51.010	51.420	50.730	51.380	48.289	5,717
2022-06-29	51.610	51.870	51.520	51.790	48.674	5,027
2022-06-28	51.740	52.510	51.710	52.050	48.919	6,929
2022-06-27	51.190	51.190	50.710	51.030	47.960	2,305
2022-06-24	50.090	50.840	50.090	50.770	47.716	5,272
2022-06-23	49.380	50.300	49.155	49.830	46.832	1,986
2022-06-22	48.295	49.550	48.010	49.550	46.569	17,666
2022-06-21	49.730	50.000	48.915	48.915	45.972	7,765
2022-06-20	49.405	50.000	49.345	50.000	46.992	7,363
2022-06-17	48.955	50.110	48.900	49.155	46.198	17,195
2022-06-16	49.760	49.760	48.670	49.110	46.155	17,892
2022-06-15	49.445	51.000	49.425	50.460	47.424	21,919
2022-06-14	49.815	49.890	48.660	48.765	45.831	13,707
2022-06-13	49.070	49.835	48.980	49.340	46.372	15,567
2022-06-10	50.320	50.320	48.650	49.540	46.560	29,820
2022-06-09	51.440	51.450	50.700	50.810	47.753	8,731
2022-06-08	52.210	52.210	51.760	51.850	48.731	11,004
2022-06-07	52.100	52.660	52.020	52.030	48.900	4,598
2022-06-06	52.310	52.600	52.220	52.600	49.435	3,327
2022-06-03	52.010	52.190	51.800	51.890	48.768	3,923
2022-06-02	52.000	52.000	50.780	51.150	48.073	3,460
2022-06-01	53.070	53.390	51.470	51.520	48.420	5,085
2022-05-31	52.380	52.650	52.260	52.260	49.116	4,076
2022-05-30	53.160	53.880	52.550	53.000	49.811	3,104
2022-05-27	53.050	53.050	52.510	52.880	49.699	3,840
2022-05-26	52.550	53.050	52.540	52.780	49.605	2,990
2022-05-25	51.460	52.510	51.230	52.260	49.116	5,394
2022-05-24	51.230	51.720	51.020	51.050	47.979	2,373
2022-05-23	51.580	51.930	51.300	51.930	48.806	17,665
2022-05-20	51.670	51.780	50.940	51.240	48.157	6,829
2022-05-19	52.440	52.440	50.910	51.000	47.932	3,300
2022-05-18	54.390	54.400	53.410	53.410	50.197	5,424
2022-05-17	54.790	55.110	54.010	54.410	51.137	2,382
2022-05-16	53.170	54.010	53.020	54.010	50.761	2,640
2022-05-13	52.520	53.830	52.340	53.830	50.591	2,198
2022-05-12	51.440	52.590	51.440	52.280	49.135	5,445
2022-05-11	52.120	52.770	51.750	52.770	49.595	3,668
2022-05-10	51.650	52.610	51.530	51.790	48.674	3,095
2022-05-09	51.830	52.190	50.450	50.890	47.828	8,309
2022-05-06	53.940	54.000	51.120	52.000	48.872	14,719
2022-05-05	54.570	55.040	54.080	54.340	51.071	4,186
2022-05-04	53.840	53.970	53.410	53.640	50.413	1,468
2022-05-03	53.180	54.170	52.890	53.730	50.497	4,245
2022-05-02	54.470	54.800	53.350	53.800	50.093	5,046
2022-04-29	55.120	55.750	55.120	55.410	51.592	6,019

← NewerPage 19 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.