Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	52.660	54.080	52.660	54.080	53.160	2,113
2025-11-03	52.760	53.500	52.760	53.080	52.177	1,161
2025-10-31	52.800	53.180	52.160	52.880	51.980	2,103
2025-10-30	53.500	53.820	51.700	51.920	51.036	7,729
2025-10-29	53.040	53.400	52.980	52.980	52.078	2,146
2025-10-28	52.780	53.200	52.680	53.140	52.236	2,977
2025-10-27	52.580	52.840	52.320	52.840	51.941	1,494
2025-10-24	52.960	52.960	52.600	52.780	51.882	1,449
2025-10-23	53.180	53.180	52.800	52.840	51.941	6,236
2025-10-22	53.420	53.540	53.000	53.540	52.629	2,120
2025-10-21	53.260	53.480	52.980	53.160	52.255	1,508
2025-10-20	52.880	53.460	52.880	53.460	52.550	634
2025-10-17	52.560	53.420	52.560	53.300	52.393	1,233
2025-10-16	52.000	52.820	52.000	52.820	51.921	2,841
2025-10-15	51.980	52.100	51.920	51.920	51.036	686
2025-10-14	51.440	51.680	51.220	51.360	50.486	744
2025-10-13	51.200	51.340	51.100	51.240	50.368	3,156
2025-10-10	51.800	51.860	51.320	51.360	50.486	3,881
2025-10-09	51.160	51.180	50.880	51.060	50.191	1,212
2025-10-08	51.280	51.520	51.280	51.520	50.643	1,549
2025-10-07	50.820	51.180	50.280	51.180	50.309	894
2025-10-06	50.940	50.940	49.980	50.020	49.169	1,546
2025-10-03	51.120	51.300	50.500	50.600	49.739	5,345
2025-10-02	50.960	51.400	50.960	51.340	50.466	1,221
2025-10-01	50.880	50.880	50.340	50.680	49.818	118
2025-09-30	50.680	50.780	50.240	50.720	49.857	2,310
2025-09-29	50.340	51.200	50.000	50.980	50.112	511
2025-09-26	51.300	51.340	50.840	50.840	49.975	1,877
2025-09-25	51.340	51.400	50.900	51.080	50.211	2,525
2025-09-24	50.060	50.620	50.060	50.620	49.759	383
2025-09-23	49.870	50.000	49.800	50.000	49.149	2,047
2025-09-22	50.500	50.500	49.790	49.790	48.943	5,128
2025-09-19	50.340	50.500	50.340	50.500	49.641	3,744
2025-09-18	50.020	50.020	50.020	50.020	49.169	79
2025-09-17	49.260	49.760	49.150	49.760	48.913	171
2025-09-16	49.760	49.760	49.000	49.110	48.274	2,071
2025-09-15	50.120	50.600	49.950	50.000	49.149	19,143
2025-09-12	50.260	50.260	50.020	50.020	49.169	62
2025-09-11	50.480	50.480	50.400	50.400	49.542	255
2025-09-10	50.600	50.620	50.360	50.400	49.542	401
2025-09-09	50.480	50.740	50.440	50.740	49.877	3,877
2025-09-08	51.260	51.260	50.540	50.620	49.759	2,326
2025-09-05	50.880	51.300	50.880	51.300	50.427	873
2025-09-04	51.400	51.400	50.840	50.960	50.093	285
2025-09-03	51.980	52.040	51.400	51.400	50.525	1,348
2025-09-02	53.040	53.100	52.560	52.560	51.666	497
2025-09-01	53.600	53.600	52.980	52.980	52.078	1,656
2025-08-28	54.240	54.320	53.740	53.740	52.826	2,082
2025-08-27	53.920	54.020	53.920	53.980	53.061	403
2025-08-26	54.260	54.400	53.660	53.660	52.747	2,666
2025-08-25	54.480	54.480	54.220	54.220	53.297	5,825
2025-08-22	54.300	54.300	54.140	54.300	53.376	155
2025-08-21	53.900	54.320	53.900	54.200	53.278	1,061
2025-08-20	53.400	54.040	53.400	53.900	52.983	483
2025-08-19	52.960	53.640	52.960	53.420	52.511	942
2025-08-18	52.600	53.300	52.560	53.160	52.255	3,726
2025-08-15	52.560	52.620	52.320	52.460	51.567	721
2025-08-14	52.380	52.380	51.880	52.000	51.115	222
2025-08-13	52.640	52.640	52.340	52.520	51.626	106
2025-08-12	52.980	52.980	52.440	52.680	51.784	3,132

← NewerPage 5 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.