Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	60.400	60.700	60.240	60.700	59.667	3,181
2025-05-16	60.440	60.500	60.120	60.260	59.235	2,140
2025-05-15	59.500	60.240	59.440	60.220	59.195	4,295
2025-05-14	59.100	59.200	58.940	59.180	58.173	944
2025-05-13	59.460	59.520	58.640	58.720	57.721	712
2025-05-12	60.760	60.760	59.380	59.600	58.586	4,187
2025-05-09	59.480	60.120	59.480	59.800	58.782	2,106
2025-05-08	59.960	59.960	58.940	59.400	58.389	7,325
2025-05-07	58.180	58.180	57.580	57.580	56.600	29
2025-05-06	57.640	58.160	57.640	57.860	56.875	2,121
2025-05-05	58.380	58.400	58.220	58.400	56.423	546
2025-05-02	58.260	58.500	57.860	58.320	56.346	1,668
2025-04-30	57.300	57.620	57.300	57.580	55.631	1,158
2025-04-29	57.500	57.500	56.580	56.580	54.665	1,217
2025-04-28	57.600	57.640	57.220	57.280	55.341	846
2025-04-25	57.460	57.940	57.280	57.280	55.341	887
2025-04-24	58.360	58.420	58.160	58.160	56.191	3,435
2025-04-23	58.640	58.700	57.820	58.280	56.307	1,254
2025-04-22	58.320	58.360	57.980	58.360	56.385	506
2025-04-17	57.120	57.860	57.120	57.720	55.766	1,111
2025-04-16	56.520	57.480	56.520	57.480	55.534	357
2025-04-15	55.600	56.040	55.600	56.040	54.143	328
2025-04-14	55.340	55.360	55.060	55.360	53.486	284
2025-04-11	54.200	54.760	54.120	54.280	52.443	1,351
2025-04-10	54.820	54.920	54.080	54.080	52.249	1,594
2025-04-09	53.960	54.240	53.020	54.020	52.191	4,668
2025-04-08	54.400	55.440	54.380	55.440	53.563	3,011
2025-04-07	52.300	55.300	52.180	53.880	52.056	10,706
2025-04-04	57.400	57.920	56.000	56.000	54.104	732
2025-04-03	57.240	57.460	56.780	57.380	55.438	787
2025-04-02	57.080	57.880	57.080	57.280	55.341	716
2025-04-01	57.280	57.300	56.740	57.300	55.360	440
2025-03-31	56.800	57.140	56.760	56.960	55.032	2,947
2025-03-28	57.660	57.920	57.520	57.720	55.766	2,142
2025-03-27	57.200	57.400	57.020	57.280	55.341	8,981
2025-03-26	57.000	57.180	57.000	57.120	55.187	867
2025-03-25	57.240	57.420	57.080	57.120	55.187	1,214
2025-03-24	58.360	58.360	56.960	57.020	55.090	678
2025-03-21	58.080	58.700	58.080	58.220	56.249	2,515
2025-03-20	58.080	58.120	57.640	58.040	56.075	3,470
2025-03-19	57.860	58.160	57.860	58.000	56.037	918
2025-03-18	58.240	58.240	57.800	57.980	56.017	356
2025-03-17	57.320	58.120	57.320	58.020	56.056	2,848
2025-03-14	57.160	57.360	57.100	57.360	55.418	1,243
2025-03-13	57.020	57.140	56.660	56.860	54.935	4,388
2025-03-12	57.480	58.420	57.180	57.360	55.418	644
2025-03-11	58.320	58.640	56.940	57.020	55.090	4,435
2025-03-10	58.120	58.800	57.960	58.240	56.269	3,351
2025-03-07	57.820	58.240	57.560	58.240	56.269	2,276
2025-03-06	57.620	57.780	56.980	57.760	55.805	3,240
2025-03-05	58.060	58.200	57.680	57.720	55.766	1,421
2025-03-04	58.160	58.660	58.060	58.460	56.481	2,434
2025-03-03	58.140	58.500	57.540	58.400	56.423	3,608
2025-02-28	57.400	57.880	57.260	57.640	55.689	3,476
2025-02-27	56.360	57.740	56.340	57.740	55.786	4,192
2025-02-26	56.620	57.000	55.880	56.820	54.897	15,111
2025-02-25	52.000	52.460	52.000	52.340	50.568	1,805
2025-02-24	51.700	52.200	51.680	52.100	50.336	2,444
2025-02-21	51.060	51.680	50.780	51.680	49.931	1,882
2025-02-20	50.680	50.700	50.460	50.560	48.849	859

← NewerPage 7 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.