Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	55.120	55.750	55.120	55.410	51.592	6,019
2022-04-28	55.140	55.500	53.850	54.460	50.708	4,978
2022-04-27	54.580	55.100	54.410	54.530	50.773	5,239
2022-04-26	55.550	56.460	54.750	54.950	51.164	12,238
2022-04-25	53.920	55.350	53.700	54.760	50.987	6,513
2022-04-22	56.640	56.670	55.650	55.690	51.853	4,351
2022-04-21	56.900	58.170	56.890	57.570	53.604	8,701
2022-04-20	55.100	57.000	54.960	56.970	53.045	8,379
2022-04-19	54.280	54.990	53.750	54.640	50.875	3,826
2022-04-14	53.700	54.570	53.700	54.540	50.782	5,611
2022-04-13	53.400	53.990	53.320	53.990	50.270	4,094
2022-04-12	53.000	53.990	52.850	53.950	50.233	4,771
2022-04-11	53.730	54.140	53.200	53.950	50.233	5,631
2022-04-08	53.900	54.300	53.740	54.300	50.559	3,512
2022-04-07	54.600	54.630	53.130	53.370	49.693	13,066
2022-04-06	55.700	55.750	54.490	54.810	51.034	7,251
2022-04-05	56.180	56.220	55.450	55.840	51.993	6,650
2022-04-04	55.020	56.340	54.620	56.340	52.458	8,599
2022-04-01	54.390	56.000	54.210	54.970	51.183	5,715
2022-03-31	55.060	55.280	54.300	54.300	50.559	4,471
2022-03-30	55.280	55.600	54.860	55.160	51.360	8,888
2022-03-29	55.240	56.100	55.240	55.590	51.760	5,832
2022-03-28	53.520	55.040	53.520	54.330	50.587	7,553
2022-03-25	53.550	54.100	53.340	53.980	50.261	7,426
2022-03-24	53.680	53.910	52.880	53.270	49.600	12,704
2022-03-23	54.410	54.470	53.240	53.250	49.581	3,510
2022-03-22	54.500	54.600	54.180	54.380	50.633	2,590
2022-03-21	54.390	54.660	54.230	54.450	50.699	10,111
2022-03-18	53.610	55.120	53.090	55.120	51.322	14,714
2022-03-17	54.280	54.510	53.230	53.920	50.205	11,934
2022-03-16	53.050	54.480	52.810	54.070	50.345	18,490
2022-03-15	51.580	52.350	51.220	52.280	48.678	13,516
2022-03-14	51.960	53.000	51.950	52.270	48.669	10,333
2022-03-11	51.030	53.440	50.960	51.730	48.166	19,779
2022-03-10	51.770	51.770	49.825	51.150	47.626	14,401
2022-03-09	50.150	51.850	50.150	51.830	48.259	15,619
2022-03-08	48.100	49.685	48.075	48.490	45.149	14,051
2022-03-07	49.450	49.870	47.615	48.990	45.615	23,492
2022-03-04	51.790	51.880	50.500	50.840	47.337	13,817
2022-03-03	52.270	53.190	52.060	52.380	48.771	6,925
2022-03-02	52.960	53.510	51.750	53.040	49.386	6,980
2022-03-01	55.270	55.300	52.770	52.770	49.134	5,012
2022-02-28	56.800	56.900	55.170	55.170	51.369	5,154
2022-02-25	55.190	58.700	55.160	58.150	54.144	4,816
2022-02-24	54.490	55.800	53.060	54.420	50.671	15,785
2022-02-23	55.720	56.540	54.940	55.220	51.416	3,797
2022-02-22	54.030	54.710	53.810	54.460	50.708	5,069
2022-02-21	56.080	56.080	54.300	54.750	50.978	2,328
2022-02-18	56.200	56.380	55.630	55.750	51.909	5,231
2022-02-17	56.290	56.290	55.500	55.920	52.067	4,367
2022-02-16	55.010	56.930	55.010	56.280	52.402	9,206
2022-02-15	54.370	55.700	54.370	55.240	51.434	7,442
2022-02-14	54.670	55.230	53.880	54.430	50.680	13,399
2022-02-11	55.580	56.000	55.190	55.750	51.909	2,402
2022-02-10	55.520	56.340	55.500	55.860	52.011	1,869
2022-02-09	54.790	54.790	53.900	53.970	50.252	2,334
2022-02-08	54.010	54.710	54.000	54.540	50.782	4,760
2022-02-07	53.680	53.910	53.220	53.760	50.056	9,116
2022-02-04	54.100	54.100	53.050	53.260	49.591	8,717
2022-02-03	56.150	56.150	54.420	54.510	50.754	1,384

← NewerPage 20 of 22 · 1,278 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.