Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	62.720	63.583	62.525	62.760	60.567	6,409
2023-12-13	62.220	62.278	61.849	62.000	59.833	51,238
2023-12-12	63.300	63.370	63.140	63.225	61.015	75
2023-12-11	62.918	63.070	62.830	63.065	60.861	1,513
2023-12-08	62.930	63.250	62.930	63.010	60.808	283
2023-12-07	62.660	62.800	62.650	62.760	60.567	2,467
2023-12-06	63.101	63.270	62.742	62.742	60.549	1,374
2023-12-05	63.000	63.389	62.930	63.179	60.971	2,943
2023-12-04	62.760	63.380	62.760	63.090	60.885	4,552
2023-12-01	62.900	63.481	62.850	63.439	61.222	309
2023-11-30	62.790	62.800	62.470	62.771	60.577	53
2023-11-29	62.930	62.950	62.570	62.770	60.576	201
2023-11-28	62.610	62.890	62.520	62.720	60.528	171
2023-11-27	62.800	62.840	62.470	62.590	60.403	169
2023-11-24	62.870	63.190	62.790	63.120	60.914	138
2023-11-23	62.550	62.550	62.550	62.550	60.364	0
2023-11-22	62.500	62.590	62.280	62.550	60.364	1,196
2023-11-21	62.040	62.190	61.940	61.940	59.775	11,807
2023-11-20	61.530	61.900	61.470	61.900	59.737	3,125
2023-11-17	61.370	61.380	61.030	61.209	59.070	25
2023-11-16	61.171	61.421	61.050	61.050	58.916	599
2023-11-15	61.270	61.550	60.950	61.130	58.994	879
2023-11-14	60.750	61.060	59.901	61.040	58.907	3,050
2023-11-13	59.400	59.970	59.400	59.925	57.831	241
2023-11-10	59.500	59.500	58.369	59.490	57.411	8,988
2023-11-09	60.171	60.209	59.798	60.040	57.942	749
2023-11-08	59.618	59.618	59.345	59.345	57.271	119
2023-11-07	58.720	59.192	58.620	59.140	57.073	14
2023-11-06	59.015	59.040	58.770	58.882	56.824	639
2023-11-03	58.910	59.230	58.762	59.195	57.126	2,378
2023-11-02	57.830	58.150	57.282	58.115	56.084	8,115
2023-11-01	56.470	56.688	56.140	56.688	54.707	751
2023-10-31	55.790	56.948	55.730	56.915	54.926	2,488
2023-10-30	54.120	54.120	53.731	54.110	52.219	4,640
2023-10-27	53.635	53.635	52.980	52.980	51.128	280
2023-10-26	53.670	53.750	53.345	53.428	51.561	197
2023-10-25	53.820	54.089	53.380	53.870	51.987	5,905
2023-10-24	53.000	53.200	52.712	53.150	51.292	4,761
2023-10-23	52.550	52.980	52.410	52.980	51.128	266
2023-10-20	53.070	53.140	52.728	52.780	50.935	4,453
2023-10-19	53.280	53.778	53.030	53.699	51.822	3,955
2023-10-18	53.606	54.084	53.150	53.490	51.621	9,162
2023-10-17	54.020	54.181	53.745	54.170	52.277	4,650
2023-10-16	53.890	54.249	53.660	54.101	52.210	8,724
2023-10-13	53.740	53.740	53.360	53.620	51.746	332
2023-10-12	54.620	54.670	53.680	53.680	51.804	155
2023-10-11	54.650	54.698	54.310	54.400	52.499	1,018
2023-10-10	53.390	53.720	53.390	53.485	51.616	205
2023-10-09	52.310	52.490	52.000	52.490	50.656	6,741
2023-10-06	52.350	52.800	51.660	52.800	50.955	15,622
2023-10-05	53.920	53.972	52.455	52.678	50.837	642
2023-10-04	52.889	52.958	52.533	52.533	50.697	287
2023-10-03	53.030	53.030	52.832	52.832	50.986	393
2023-10-02	54.510	54.570	53.338	53.850	51.968	1,226
2023-09-29	55.300	55.625	55.300	55.361	53.426	676
2023-09-28	53.380	53.685	53.380	53.649	51.774	4,253
2023-09-27	53.963	53.963	53.171	53.195	51.336	3,854
2023-09-26	54.578	54.762	54.298	54.302	52.404	2,801
2023-09-25	55.715	55.715	55.195	55.198	53.269	439
2023-09-22	56.900	56.945	56.508	56.585	54.607	9,618

← NewerPage 13 of 22 · 1,267 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.