Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	66.080	66.080	65.979	66.009	63.091	111
2023-03-29	64.613	65.275	64.501	65.275	62.389	2,526
2023-03-28	62.719	63.485	62.719	63.485	60.678	409
2023-03-27	62.830	62.905	62.830	62.905	60.124	294
2023-03-24	62.309	62.309	62.309	62.309	59.554	0
2023-03-23	62.309	62.309	62.309	62.309	59.554	31
2023-03-22	62.001	62.500	62.001	62.500	59.737	477
2023-03-21	61.523	61.523	61.171	61.195	58.489	58
2023-03-20	60.079	60.600	60.059	60.600	57.921	40
2023-03-17	59.585	59.585	59.585	59.585	56.951	48
2023-03-16	60.592	60.592	60.592	60.592	57.913	5
2023-03-15	58.350	59.322	58.350	59.322	56.699	63
2023-03-14	60.535	60.931	60.535	60.931	58.237	300
2023-03-13	59.695	59.940	59.593	59.925	57.276	793
2023-03-10	61.013	61.013	60.180	60.180	57.519	350
2023-03-09	61.351	61.351	61.051	61.051	58.352	150
2023-03-08	59.799	59.799	59.799	59.799	57.155	1
2023-03-07	60.745	60.755	60.111	60.295	57.629	2,045
2023-03-06	61.179	61.340	61.170	61.340	58.628	1,312
2023-03-03	61.141	62.000	61.141	62.000	59.259	784
2023-03-02	60.225	60.772	60.069	60.772	58.085	242
2023-03-01	60.780	60.780	60.111	60.111	57.453	352
2023-02-28	60.818	60.818	60.708	60.708	58.024	2
2023-02-27	60.751	60.798	60.624	60.699	58.015	489
2023-02-24	59.879	59.951	59.841	59.951	57.300	946
2023-02-23	60.585	60.859	60.585	60.599	57.920	137
2023-02-22	59.885	60.049	59.885	60.049	57.394	35
2023-02-21	59.190	59.375	59.190	59.195	56.578	252
2023-02-20	58.960	58.960	58.960	58.960	56.353	0
2023-02-17	58.960	58.960	58.960	58.960	56.353	0
2023-02-16	58.960	58.960	58.960	58.960	56.353	48
2023-02-15	59.045	59.170	59.045	59.170	56.554	125
2023-02-14	58.670	58.670	58.670	58.670	56.076	198
2023-02-13	58.230	58.695	58.230	58.695	56.100	900
2023-02-10	58.400	58.400	58.400	58.400	55.818	0
2023-02-09	58.400	58.400	58.400	58.400	55.818	0
2023-02-08	58.400	58.400	58.400	58.400	55.818	0
2023-02-07	57.905	58.175	57.905	58.175	55.603	14
2023-02-06	58.545	58.700	58.545	58.580	55.990	366
2023-02-03	59.535	59.535	59.214	59.214	56.596	134
2023-02-02	59.699	59.699	59.699	59.699	57.060	0
2023-02-01	60.680	60.680	59.699	59.699	57.060	517
2023-01-31	59.584	60.140	59.584	60.140	57.481	602
2023-01-30	59.225	59.225	58.885	58.885	56.282	19
2023-01-27	58.580	58.580	58.580	58.580	55.990	1
2023-01-26	59.578	59.578	59.540	59.540	56.908	300
2023-01-25	59.530	59.730	59.528	59.730	57.089	605
2023-01-24	58.982	59.475	58.982	59.475	56.846	557
2023-01-23	59.329	59.329	59.329	59.329	56.706	0
2023-01-20	59.492	59.748	59.329	59.329	56.706	1,915
2023-01-19	59.495	59.495	59.495	59.495	56.865	55
2023-01-18	60.900	60.900	60.900	60.900	58.208	0
2023-01-17	60.900	60.900	60.900	60.900	58.208	0
2023-01-16	60.900	60.900	60.900	60.900	58.208	0
2023-01-13	60.900	60.900	60.900	60.900	58.208	352
2023-01-12	60.320	60.735	59.995	60.725	58.040	2,878
2023-01-11	61.180	61.390	61.180	61.390	58.676	800
2023-01-10	60.495	60.508	60.495	60.508	57.833	13
2023-01-09	60.902	60.902	60.890	60.892	58.200	457
2023-01-06	60.825	60.938	60.825	60.935	58.241	1,250

← NewerPage 16 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.