Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	61.380	62.280	61.180	62.280	61.390	1,781
2026-02-02	61.000	61.760	60.960	61.140	60.267	2,264
2026-01-30	59.440	60.160	59.440	60.060	59.202	1,191
2026-01-29	59.160	59.680	59.160	59.640	58.788	227
2026-01-28	58.280	59.020	58.020	58.680	57.842	2,312
2026-01-27	58.540	58.800	58.280	58.800	57.960	447
2026-01-26	58.960	59.300	58.960	59.000	58.157	209
2026-01-23	59.000	59.000	58.840	58.860	58.019	412
2026-01-22	58.860	59.380	58.860	59.360	58.512	156
2026-01-21	58.680	59.120	58.680	58.720	57.881	2,900
2026-01-20	58.740	58.740	58.120	58.500	57.664	3,567
2026-01-19	58.620	59.200	58.620	58.880	58.039	2,338
2026-01-16	59.200	59.200	59.040	59.040	58.197	146
2026-01-15	59.020	59.840	58.820	59.200	58.354	3,245
2026-01-14	58.540	59.020	58.220	59.000	58.157	2,297
2026-01-13	57.400	57.400	56.860	57.340	56.521	1,444
2026-01-12	56.260	57.020	56.260	57.020	56.205	1,373
2026-01-09	56.480	56.600	56.400	56.500	55.693	296
2026-01-08	54.340	56.500	54.340	55.800	55.003	5,758
2026-01-07	54.920	55.380	54.200	54.440	53.662	4,446
2026-01-06	53.560	54.920	53.560	54.920	54.135	1,358
2026-01-05	54.460	54.500	53.840	53.980	53.209	731
2026-01-02	54.660	54.760	54.040	54.380	53.603	1,042
2025-12-30	54.700	54.820	54.480	54.820	54.037	596
2025-12-29	54.440	55.080	54.440	54.840	54.057	2,153
2025-12-23	54.060	54.420	53.840	54.240	53.465	1,912
2025-12-22	54.820	54.820	53.820	54.080	53.307	28,300
2025-12-19	55.240	55.480	55.240	55.480	54.687	134
2025-12-18	56.000	56.120	54.760	55.360	54.569	3,936
2025-12-17	54.500	55.740	54.500	55.560	54.766	460
2025-12-16	54.900	55.060	54.620	54.920	54.135	2,465
2025-12-15	54.520	55.460	54.360	55.040	54.254	12,512
2025-12-12	53.600	54.360	53.600	54.120	53.347	2,637
2025-12-11	53.120	54.100	53.100	54.060	53.288	7,604
2025-12-10	51.960	53.020	51.960	52.980	52.223	2,036
2025-12-09	52.060	52.440	51.780	51.960	51.218	474
2025-12-08	52.300	52.400	51.680	51.680	50.942	2,841
2025-12-05	52.500	52.880	52.500	52.700	51.947	3,320
2025-12-04	52.700	53.000	52.520	52.520	51.770	1,066
2025-12-03	52.980	53.800	52.920	53.000	52.243	1,006
2025-12-02	53.740	53.740	53.080	53.080	52.322	170
2025-12-01	52.800	53.700	52.800	53.700	52.933	1,990
2025-11-28	53.200	53.560	53.060	53.060	52.302	925
2025-11-27	53.760	54.000	53.760	53.800	53.031	1,336
2025-11-26	53.860	53.900	53.340	53.420	52.657	1,023
2025-11-25	54.040	54.600	54.040	54.500	53.721	1,097
2025-11-24	54.420	54.420	53.780	53.880	53.110	241
2025-11-21	52.900	54.520	52.900	54.380	53.603	1,569
2025-11-20	52.760	52.900	52.600	52.900	52.144	1,123
2025-11-19	52.720	53.180	52.720	52.880	52.125	4,593
2025-11-18	53.140	53.200	52.600	52.620	51.868	3,833
2025-11-17	54.820	54.820	53.980	54.120	53.199	2,052
2025-11-14	55.400	55.400	54.740	54.740	53.808	1,937
2025-11-13	55.620	55.740	55.320	55.740	54.791	173
2025-11-12	56.000	56.100	55.800	56.100	55.145	5,323
2025-11-11	54.920	55.980	54.920	55.880	54.929	7,096
2025-11-10	54.560	54.600	54.500	54.500	53.573	253
2025-11-07	54.720	54.720	53.760	54.480	53.553	567
2025-11-06	54.260	54.620	54.260	54.500	53.573	1,005
2025-11-05	54.020	54.680	54.020	54.480	53.553	828

← NewerPage 4 of 22 · 1,276 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.