Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	50.880	50.880	50.500	50.540	48.829	530
2025-02-18	50.640	50.880	50.500	50.860	49.138	5,534
2025-02-17	50.280	50.800	50.220	50.640	48.926	541
2025-02-14	50.860	51.100	50.700	50.720	49.003	3,134
2025-02-13	50.700	51.640	50.480	50.920	49.196	7,513
2025-02-12	51.060	51.280	50.160	50.220	48.520	9,456
2025-02-11	48.990	48.990	48.800	48.840	47.187	693
2025-02-10	49.000	49.220	48.800	48.810	47.158	1,094
2025-02-07	48.850	49.150	48.780	48.870	47.216	5,845
2025-02-06	47.430	48.710	47.430	48.610	46.965	8,433
2025-02-05	47.290	47.290	46.690	46.950	45.361	4,060
2025-02-04	47.240	47.330	47.100	47.110	45.515	2,213
2025-02-03	46.710	47.380	46.710	47.350	45.747	6,323
2025-01-31	47.720	48.150	47.660	47.700	46.085	1,824
2025-01-30	47.160	47.850	47.160	47.850	46.230	4,100
2025-01-29	46.990	47.440	46.990	47.210	45.612	1,045
2025-01-28	47.450	48.140	47.450	47.450	45.844	5,152
2025-01-27	46.790	47.520	46.740	47.520	45.912	4,468
2025-01-24	46.460	46.680	46.360	46.610	45.032	4,618
2025-01-23	45.960	46.410	45.940	46.020	44.462	7,797
2025-01-22	46.520	46.520	45.930	46.000	44.443	3,248
2025-01-21	46.850	46.910	46.480	46.550	44.974	3,529
2025-01-20	46.940	47.250	46.800	47.190	45.593	5,657
2025-01-17	46.310	46.720	46.310	46.680	45.100	7,299
2025-01-16	45.360	45.520	45.050	45.400	43.863	10,716
2025-01-15	45.460	45.500	45.110	45.190	43.660	4,207
2025-01-14	46.260	46.260	45.100	45.100	43.573	14,759
2025-01-13	45.090	45.450	45.000	45.450	43.912	8,605
2025-01-10	47.570	47.640	45.650	45.650	44.105	10,199
2025-01-09	47.410	48.250	47.410	48.250	46.617	1,192
2025-01-08	47.540	47.670	47.270	47.410	45.805	2,502
2025-01-07	47.570	48.050	47.510	47.790	46.172	8,183
2025-01-06	47.380	47.520	46.660	47.510	45.902	2,484
2025-01-03	48.730	48.730	47.230	47.390	45.786	11,533
2025-01-02	48.370	48.890	48.100	48.790	47.139	7,091
2024-12-30	48.330	48.370	48.240	48.250	46.617	3,054
2024-12-27	47.960	48.670	47.960	48.670	47.023	4,295
2024-12-23	47.890	48.260	47.890	48.210	46.578	1,283
2024-12-20	47.940	48.160	47.930	48.150	46.520	4,325
2024-12-19	48.340	48.400	47.760	48.400	46.762	7,345
2024-12-18	49.400	49.510	48.830	48.920	47.264	8,166
2024-12-17	49.920	50.180	49.590	49.590	47.911	3,235
2024-12-16	50.560	50.660	50.140	50.580	48.868	8,181
2024-12-13	51.380	51.520	51.220	51.220	49.486	5,648
2024-12-12	51.060	51.220	50.800	50.960	49.235	3,590
2024-12-11	50.480	50.720	50.260	50.260	48.559	1,727
2024-12-10	50.480	50.760	50.480	50.500	48.791	5,328
2024-12-09	50.340	50.520	50.180	50.460	48.752	1,649
2024-12-06	50.580	50.840	50.280	50.280	48.578	4,266
2024-12-05	50.520	50.800	50.340	50.540	48.829	1,793
2024-12-04	51.080	51.080	50.540	50.580	48.868	8,262
2024-12-03	51.580	51.580	51.220	51.280	49.544	3,978
2024-12-02	50.620	51.380	50.580	51.100	49.370	7,989
2024-11-29	50.680	50.980	50.520	50.980	49.254	2,572
2024-11-28	51.580	51.580	51.040	51.120	49.390	3,560
2024-11-27	51.460	51.600	51.380	51.400	49.660	2,094
2024-11-26	51.720	51.820	51.260	51.260	49.525	7,546
2024-11-25	52.920	53.040	52.580	52.680	50.897	1,420
2024-11-22	52.160	52.580	52.160	52.580	50.800	4,600
2024-11-21	52.000	52.240	51.900	52.200	50.433	2,276

← NewerPage 8 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.