Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	56.900	56.945	56.508	56.585	54.607	9,618
2023-09-21	57.350	57.403	56.889	56.915	54.926	18,275
2023-09-20	57.331	57.575	57.331	57.555	55.543	6,998
2023-09-19	57.671	57.671	57.441	57.631	55.617	1,024
2023-09-18	57.070	57.631	57.062	57.538	55.527	423
2023-09-15	57.170	57.344	57.031	57.031	55.037	20,435
2023-09-14	56.230	56.709	56.230	56.709	54.727	624
2023-09-13	55.825	56.255	55.821	56.040	54.081	5,502
2023-09-12	56.580	56.729	56.328	56.328	54.359	469
2023-09-11	56.549	57.108	56.470	57.108	55.112	1,238
2023-09-08	56.215	56.288	56.145	56.238	54.273	122
2023-09-07	56.198	56.425	56.171	56.331	54.362	1,828
2023-09-06	56.295	56.395	55.841	55.848	53.896	2,263
2023-09-05	55.840	55.840	55.618	55.679	53.733	193
2023-09-04	56.101	56.101	56.101	56.101	54.140	0
2023-09-01	56.569	56.569	56.095	56.101	54.140	272
2023-08-31	57.480	57.531	56.901	56.969	54.978	677
2023-08-30	58.030	58.260	57.920	58.048	56.019	90,656
2023-08-29	57.190	57.618	57.160	57.618	55.604	13,620
2023-08-25	56.830	56.860	56.210	56.499	54.524	97,613
2023-08-24	56.820	57.255	56.630	56.660	54.680	95,453
2023-08-23	56.160	56.809	56.160	56.801	54.816	100,310
2023-08-22	56.170	56.230	56.040	56.091	54.131	80,970
2023-08-21	56.257	56.381	55.939	56.118	54.157	3,040
2023-08-18	55.220	55.760	55.220	55.700	53.753	32,098
2023-08-17	55.470	55.580	55.260	55.580	53.638	16,443
2023-08-16	55.400	55.594	55.250	55.250	53.319	68,272
2023-08-15	55.990	56.000	55.579	55.579	53.636	580
2023-08-14	56.000	56.288	55.830	56.191	54.227	19,447
2023-08-11	56.320	56.562	56.195	56.195	54.231	1,747
2023-08-10	56.975	57.341	56.975	57.175	55.177	442
2023-08-09	56.560	56.688	56.478	56.688	54.707	589
2023-08-08	55.968	56.220	55.882	56.135	54.173	924
2023-08-07	56.520	56.605	56.320	56.408	54.437	33,845
2023-08-04	56.840	57.248	56.750	57.248	55.247	78,029
2023-08-03	57.230	57.340	56.580	57.098	55.102	53,961
2023-08-02	55.715	55.990	55.540	55.935	53.980	9,907
2023-08-01	56.995	56.995	56.618	56.690	54.709	1,177
2023-07-31	57.822	58.151	57.171	57.238	55.238	4,340
2023-07-28	58.425	58.425	58.425	58.425	56.383	0
2023-07-27	59.010	59.190	58.425	58.425	56.383	15,322
2023-07-26	58.300	58.695	58.280	58.695	56.644	31,636
2023-07-25	58.332	58.505	58.332	58.489	56.444	14,124
2023-07-24	58.240	58.462	58.190	58.462	56.418	4,794
2023-07-21	58.511	58.600	58.311	58.600	56.552	432
2023-07-20	58.958	58.958	58.645	58.713	56.661	217
2023-07-19	58.150	58.295	58.150	58.280	56.243	28,295
2023-07-18	57.502	57.849	57.358	57.422	55.415	1,177
2023-07-17	57.609	57.700	57.585	57.700	55.683	778
2023-07-14	58.219	58.231	58.065	58.131	56.099	624
2023-07-13	58.180	58.190	57.931	57.931	55.906	19,870
2023-07-12	57.010	57.355	57.010	57.340	55.336	1,943
2023-07-11	56.049	56.049	56.049	56.049	54.090	54
2023-07-10	55.780	55.885	55.590	55.789	53.839	557
2023-07-07	55.480	55.550	55.415	55.529	53.588	524
2023-07-06	55.545	55.679	55.299	55.375	53.440	937
2023-07-05	56.960	57.060	56.730	56.829	54.843	399
2023-07-04	57.292	57.292	57.292	57.292	55.290	0
2023-07-03	57.000	57.292	57.000	57.292	55.290	294
2023-06-30	56.368	56.545	56.368	56.529	54.553	3,806

← NewerPage 14 of 22 · 1,268 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.