Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	52.000	52.240	51.900	52.200	50.433	2,276
2024-11-20	53.160	53.160	52.260	52.340	50.568	4,653
2024-11-19	53.100	53.100	52.820	52.980	51.187	1,277
2024-11-18	53.380	53.400	53.260	53.400	51.592	397
2024-11-15	53.500	53.780	53.160	53.160	51.361	2,616
2024-11-14	52.980	53.800	52.780	53.640	51.824	4,312
2024-11-13	52.380	52.680	52.380	52.680	50.897	2,756
2024-11-12	53.140	53.320	52.520	52.520	50.742	2,440
2024-11-11	53.580	53.760	53.500	53.600	51.786	11,489
2024-11-08	53.460	53.460	53.320	53.340	51.535	1,100
2024-11-07	53.420	53.660	53.280	53.660	51.844	197
2024-11-06	54.460	54.900	52.720	52.720	50.935	3,304
2024-11-05	54.160	54.280	53.900	53.900	52.076	475
2024-11-04	54.580	54.900	53.940	53.940	52.114	1,924
2024-11-01	55.120	55.300	54.780	55.160	53.293	1,904
2024-10-31	56.720	56.720	54.580	55.040	53.177	9,230
2024-10-30	58.860	58.860	58.360	58.400	56.423	2,533
2024-10-29	59.620	59.620	59.340	59.460	57.447	34
2024-10-28	59.820	59.820	59.680	59.680	57.660	160
2024-10-25	59.260	59.600	59.260	59.460	57.447	2,833
2024-10-24	60.400	60.400	59.820	59.840	57.814	2,857
2024-10-23	60.060	60.060	59.780	59.780	57.757	5
2024-10-22	59.980	59.980	59.720	59.720	57.699	1,222
2024-10-21	60.560	60.620	60.120	60.120	58.085	1,053
2024-10-18	60.400	60.700	60.400	60.700	58.645	157
2024-10-17	60.060	60.760	60.060	60.580	58.529	343
2024-10-16	60.040	60.300	59.940	59.940	57.911	84
2024-10-15	59.940	60.700	59.820	60.500	58.452	2,535
2024-10-14	59.280	59.560	59.120	59.560	57.544	883
2024-10-11	58.540	59.360	58.540	59.280	57.273	1,364
2024-10-10	58.860	58.900	58.600	58.760	56.771	1,011
2024-10-09	58.600	59.000	58.600	58.860	56.868	716
2024-10-08	58.800	59.020	58.460	58.560	56.578	4,429
2024-10-07	60.440	60.440	59.300	59.300	57.293	1,391
2024-10-04	60.180	60.260	59.540	60.220	58.182	1,516
2024-10-03	60.160	60.200	59.980	60.200	58.162	119
2024-10-02	60.340	60.340	59.860	60.000	57.969	289
2024-10-01	60.700	60.880	60.300	60.320	58.278	354
2024-09-30	59.180	59.720	59.180	59.360	57.351	2,308
2024-09-27	58.740	59.600	58.740	59.580	57.563	2,700
2024-09-26	57.840	58.460	57.840	58.460	56.481	2,255
2024-09-25	56.980	56.980	56.660	56.660	54.742	90
2024-09-24	57.220	57.760	57.220	57.760	55.805	685
2024-09-23	56.580	56.880	56.460	56.880	54.955	356
2024-09-20	57.260	57.260	56.800	56.900	54.974	190
2024-09-19	57.700	57.700	57.320	57.360	55.418	345
2024-09-18	57.940	57.940	57.280	57.280	55.341	1,453
2024-09-17	58.220	58.220	57.940	58.000	56.037	1,056
2024-09-16	58.360	58.560	58.120	58.160	56.191	615
2024-09-13	58.800	58.900	58.440	58.540	56.558	685
2024-09-12	58.380	58.520	58.000	58.520	56.539	185
2024-09-11	57.840	58.700	57.840	58.320	56.346	1,603
2024-09-10	58.560	58.860	58.120	58.200	56.230	5,660
2024-09-09	57.080	57.760	56.980	57.760	55.805	666
2024-09-06	56.620	56.660	56.520	56.560	54.646	142
2024-09-05	56.300	57.540	56.300	57.240	55.302	2,779
2024-09-04	56.100	56.620	55.980	56.540	54.626	451
2024-09-03	55.540	55.680	55.320	55.680	53.795	2,314
2024-09-02	55.200	55.200	54.920	55.200	53.332	952
2024-08-30	55.420	55.420	55.280	55.280	53.409	53

← NewerPage 9 of 22 · 1,277 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.