Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	62.750	62.750	61.230	61.625	60.122	1,132
2024-06-07	62.600	62.730	62.260	62.260	60.742	292
2024-06-06	63.080	63.470	62.900	63.460	61.913	354
2024-06-05	62.270	62.350	61.940	62.150	60.635	2,392
2024-06-04	62.270	62.270	61.800	62.130	60.615	3,022
2024-06-03	63.115	63.170	62.620	62.720	61.191	1,097
2024-05-31	62.330	63.500	62.130	62.400	60.879	1,112
2024-05-30	62.655	62.655	62.349	62.500	60.976	583
2024-05-29	62.732	62.732	62.180	62.440	60.918	326
2024-05-28	64.205	64.250	63.721	63.721	62.167	2,363
2024-05-24	64.990	65.270	64.990	65.080	63.493	1,139
2024-05-23	65.120	65.190	64.670	64.745	63.166	982
2024-05-22	65.435	65.690	65.140	65.140	63.552	143
2024-05-21	66.375	66.420	66.145	66.170	64.557	495
2024-05-20	66.690	66.890	66.225	66.225	64.610	552
2024-05-17	67.130	67.460	66.920	67.195	65.557	599
2024-05-16	66.331	66.690	66.230	66.480	64.859	40,130
2024-05-15	66.012	66.320	65.930	66.270	64.654	1,288
2024-05-14	65.120	65.290	65.070	65.290	63.698	685
2024-05-13	64.615	64.800	64.560	64.675	63.098	348
2024-05-10	63.805	64.060	63.771	64.000	62.440	577
2024-05-09	63.146	63.478	63.146	63.440	61.893	188
2024-05-08	63.370	63.530	62.961	63.000	61.464	935
2024-05-07	60.550	60.870	60.550	60.830	59.347	738
2024-05-03	59.961	60.100	59.950	60.011	58.548	133
2024-05-02	59.870	59.870	59.670	59.700	57.614	29
2024-05-01	60.000	60.000	59.315	59.575	57.493	1,242
2024-04-30	60.760	60.760	60.020	60.020	57.922	504
2024-04-29	60.430	60.430	60.290	60.371	58.261	73
2024-04-26	59.940	60.195	59.940	59.981	57.884	1,640
2024-04-25	59.890	60.130	59.580	60.120	58.019	373
2024-04-24	59.710	60.120	59.530	60.100	58.000	502
2024-04-23	59.750	60.000	59.701	60.000	57.903	103,184
2024-04-22	59.255	59.630	59.130	59.630	57.546	3,801
2024-04-19	58.580	58.699	58.379	58.640	56.591	4,968
2024-04-18	57.410	57.790	57.360	57.590	55.577	214
2024-04-17	57.350	57.689	57.231	57.410	55.404	152
2024-04-16	57.480	57.530	57.140	57.520	55.510	148
2024-04-15	58.850	58.880	58.059	58.068	56.039	545
2024-04-12	59.220	59.390	58.780	58.800	56.745	114
2024-04-11	60.340	60.340	59.460	59.840	57.749	161
2024-04-10	59.650	59.730	59.250	59.450	57.372	3,062
2024-04-09	60.465	60.655	60.360	60.560	58.443	295
2024-04-08	60.168	60.310	60.070	60.270	58.164	69
2024-04-05	59.780	60.180	59.740	59.870	57.778	23
2024-04-04	60.200	60.290	60.000	60.105	58.004	178
2024-04-03	60.600	60.600	60.320	60.320	58.212	261
2024-04-02	61.000	61.000	60.565	60.621	58.502	1,972
2024-03-28	60.650	60.990	60.650	60.850	58.723	353
2024-03-27	60.840	60.990	60.610	60.690	58.569	125
2024-03-26	60.360	60.480	60.200	60.260	58.154	415
2024-03-25	60.010	60.290	59.860	59.860	57.768	166
2024-03-22	59.340	59.880	59.190	59.490	57.411	53,169
2024-03-21	59.790	60.020	59.500	59.670	57.585	69,424
2024-03-20	59.840	60.190	59.538	60.190	58.086	3,177
2024-03-19	59.677	60.070	59.620	59.960	57.864	84,648
2024-03-18	60.370	60.390	59.951	60.180	58.077	9,809
2024-03-15	61.010	61.320	60.330	60.420	58.308	378
2024-03-14	61.403	61.590	60.900	60.972	58.841	4,952
2024-03-13	63.782	64.580	63.760	64.530	62.275	260

← NewerPage 11 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	0.8726 EUR
2025-11-19	0.1722 EUR
2025-05-07	1.1282 EUR
2024-05-03	0.8802 EUR
2023-05-03	0.8232 EUR
2022-05-03	0.5276 EUR
2021-05-04	0.6010 EUR
2020-06-09	0.5669 EUR
2019-11-19	0.8855 EUR

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.