Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	56.820	57.260	56.290	56.330	52.449	2,850
2022-02-01	55.940	56.840	55.940	56.390	52.505	1,153
2022-01-31	56.520	56.520	55.000	55.810	51.965	3,627
2022-01-28	57.030	57.030	55.400	56.010	52.151	5,880
2022-01-27	56.700	57.900	56.700	57.870	53.883	1,840
2022-01-26	57.540	57.930	56.810	56.970	53.045	3,333
2022-01-25	56.550	57.180	56.110	57.030	53.101	9,758
2022-01-24	57.960	58.120	56.450	56.450	52.561	16,416
2022-01-21	58.180	58.550	57.860	58.080	54.078	7,881
2022-01-20	58.770	59.290	58.180	58.530	54.497	5,764
2022-01-19	58.550	58.550	57.350	58.540	54.507	42,233
2022-01-18	59.000	59.390	59.000	59.170	55.093	3,250
2022-01-17	59.140	59.660	58.890	59.150	55.075	7,025
2022-01-14	57.800	59.180	57.790	58.960	54.898	12,330
2022-01-13	56.210	57.840	56.210	57.800	53.818	6,319
2022-01-12	56.880	57.270	56.070	56.400	52.514	3,078
2022-01-11	56.950	56.950	56.300	56.620	52.719	4,473
2022-01-10	55.510	56.950	55.510	56.710	52.803	5,917
2022-01-07	55.200	55.580	54.570	55.580	51.751	2,809
2022-01-06	55.120	55.430	54.670	55.040	51.248	6,441
2022-01-05	56.270	56.400	55.760	55.980	52.123	10,593
2022-01-04	55.660	56.580	55.580	56.390	52.505	10,257
2022-01-03	53.670	55.820	53.670	55.820	51.974	11,726
2021-12-30	52.850	53.340	52.850	53.240	49.572	3,723
2021-12-29	53.530	53.530	52.780	52.980	49.330	1,501
2021-12-28	53.510	53.510	52.940	53.290	49.618	4,412
2021-12-27	52.950	53.530	52.950	53.360	49.684	8,406
2021-12-23	53.200	53.770	53.120	53.730	50.028	5,390
2021-12-22	52.860	53.000	52.390	53.000	49.348	4,764
2021-12-21	52.160	53.000	51.740	53.000	49.348	8,313
2021-12-20	51.580	52.200	50.740	51.960	48.380	16,171
2021-12-17	52.150	53.420	52.100	53.200	49.535	25,092
2021-12-16	52.010	52.600	51.860	52.410	48.799	9,456
2021-12-15	51.400	51.410	50.770	50.800	47.300	1,931
2021-12-14	51.460	52.030	51.410	51.530	47.980	6,444
2021-12-13	51.340	51.710	50.860	50.920	47.412	7,634
2021-12-10	50.690	51.450	50.660	51.000	47.486	1,960
2021-12-09	51.090	51.250	50.780	50.900	47.393	3,258
2021-12-08	51.750	51.750	50.600	50.940	47.430	14,701
2021-12-07	52.330	52.410	52.000	52.150	48.557	5,528
2021-12-06	50.110	51.990	49.930	51.950	48.371	15,358
2021-12-03	50.130	50.130	49.410	49.750	46.322	7,421
2021-12-02	48.975	49.965	48.905	49.890	46.453	5,303
2021-12-01	49.695	50.090	49.475	49.765	46.336	10,609
2021-11-30	49.510	49.965	49.100	49.235	45.843	10,736
2021-11-29	51.800	52.020	50.730	50.820	47.319	10,684
2021-11-26	51.000	51.550	50.050	51.260	47.728	28,841
2021-11-25	52.660	54.530	52.630	54.530	50.773	5,138
2021-11-24	52.050	52.430	52.000	52.040	48.455	7,017
2021-11-23	51.790	52.530	51.690	52.150	48.557	2,486
2021-11-22	51.900	52.540	51.770	52.460	48.846	3,378
2021-11-19	52.310	52.350	51.220	51.890	48.315	16,979
2021-11-18	52.900	53.150	51.950	52.000	48.417	2,071
2021-11-17	52.780	52.850	52.470	52.500	48.883	2,749
2021-11-16	52.760	53.500	52.730	53.140	49.479	4,589
2021-11-15	52.370	52.640	52.170	52.640	49.013	4,799
2021-11-12	52.270	52.490	52.050	52.230	48.632	9,357
2021-11-11	52.260	52.530	52.160	52.500	48.883	2,469
2021-11-10	52.080	52.760	51.970	52.580	48.957	8,031
2021-11-09	51.800	52.250	51.760	51.920	48.343	6,610

← NewerPage 21 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.