Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	55.729	55.731	55.561	55.675	53.729	1,193
2023-06-28	56.189	56.189	56.050	56.100	54.139	270
2023-06-27	56.459	56.558	56.359	56.558	54.581	265
2023-06-26	56.780	56.780	56.498	56.659	54.678	2,019
2023-06-23	57.320	57.320	57.129	57.281	55.279	436
2023-06-22	57.625	57.625	57.549	57.549	55.538	358
2023-06-21	56.370	56.659	56.221	56.659	54.679	805
2023-06-20	57.130	57.150	56.740	56.852	54.865	12,050
2023-06-19	58.325	58.325	58.325	58.325	56.287	0
2023-06-16	58.980	59.060	58.325	58.325	56.287	62,105
2023-06-15	57.430	58.359	56.635	58.345	56.306	104,623
2023-06-14	56.480	57.040	56.390	56.465	54.492	155,032
2023-06-13	55.288	55.710	55.288	55.582	53.639	96,218
2023-06-12	55.170	55.231	54.821	54.961	53.040	703
2023-06-09	55.320	55.320	54.949	54.949	53.029	31,052
2023-06-08	54.680	54.958	54.650	54.958	53.037	47,321
2023-06-07	55.155	55.560	54.940	55.161	53.233	57,707
2023-06-06	54.408	54.950	54.408	54.880	52.962	83,185
2023-06-05	54.150	54.880	54.150	54.330	52.431	46,245
2023-06-02	53.975	54.740	53.975	54.531	52.625	1,184
2023-06-01	53.589	54.141	53.589	54.001	52.114	917
2023-05-31	52.958	53.728	52.951	53.351	51.486	1,914
2023-05-30	55.880	55.912	54.528	54.535	52.629	13,559
2023-05-26	57.045	57.045	57.045	57.045	55.051	5,384
2023-05-25	56.641	56.941	56.507	56.941	54.951	2,634
2023-05-24	57.424	57.665	57.424	57.665	55.650	1,392
2023-05-23	58.795	58.859	58.620	58.620	56.571	261
2023-05-22	59.279	59.279	58.595	58.825	56.769	1,250
2023-05-19	59.455	59.455	59.288	59.325	57.252	9,377
2023-05-18	59.122	59.122	58.629	58.659	56.608	1,982
2023-05-17	59.000	59.020	58.700	58.870	56.813	448
2023-05-16	60.451	60.469	60.219	60.219	58.115	1,899
2023-05-15	61.370	61.370	61.108	61.109	58.974	1,101
2023-05-12	61.176	61.176	60.991	61.012	58.879	736
2023-05-11	61.369	61.480	61.178	61.480	59.331	483
2023-05-10	62.735	62.745	61.575	61.575	59.423	3,518
2023-05-09	63.770	63.770	63.699	63.699	61.473	52
2023-05-05	64.210	64.950	63.470	64.950	62.680	3,268
2023-05-04	65.101	66.250	65.101	66.150	63.838	1,458
2023-05-03	63.630	64.038	63.580	63.993	61.757	1,405
2023-05-02	63.942	63.942	63.648	63.648	60.834	102
2023-04-28	64.449	65.080	64.449	65.065	62.188	16,011
2023-04-27	66.000	66.000	66.000	66.000	63.082	10
2023-04-26	66.550	66.550	66.265	66.265	63.335	86
2023-04-25	65.371	65.930	65.371	65.810	62.900	40
2023-04-24	65.815	66.169	65.712	65.712	62.807	26,409
2023-04-21	65.085	65.220	65.085	65.220	62.337	160
2023-04-20	65.822	65.822	65.822	65.822	62.912	0
2023-04-19	65.550	65.822	65.550	65.822	62.912	238
2023-04-18	64.910	64.910	64.910	64.910	62.040	0
2023-04-17	64.830	65.244	64.730	64.910	62.040	9,258
2023-04-14	64.660	65.131	64.469	64.499	61.647	7,966
2023-04-13	64.160	64.250	63.925	64.180	61.343	4,790
2023-04-12	64.302	64.304	63.670	64.101	61.267	2,318
2023-04-11	65.782	65.832	65.585	65.625	62.724	510
2023-04-06	66.529	66.660	66.475	66.660	63.713	603
2023-04-05	66.968	66.968	66.529	66.529	63.588	851
2023-04-04	66.852	66.852	66.852	66.852	63.896	124
2023-04-03	66.339	66.701	66.339	66.421	63.484	116
2023-03-31	66.875	67.000	66.501	66.501	63.561	609

← NewerPage 15 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.