Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	60.470	60.470	60.265	60.265	57.601	591
2023-01-04	60.170	60.170	60.170	60.170	57.510	0
2023-01-03	60.170	60.170	60.170	60.170	57.510	0
2022-12-30	60.200	60.322	59.940	59.940	57.290	2,686
2022-12-29	60.215	60.215	60.215	60.215	57.553	0
2022-12-28	60.215	60.215	60.215	60.215	57.553	0
2022-12-23	60.215	60.215	60.215	60.215	57.553	100
2022-12-22	59.820	59.822	59.820	59.820	57.175	300
2022-12-21	60.156	60.156	60.156	60.156	57.496	40
2022-12-20	59.415	59.415	59.415	59.415	56.788	0
2022-12-19	59.415	59.415	59.415	59.415	56.788	560
2022-12-16	59.250	59.250	59.250	59.250	56.630	0
2022-12-15	59.615	59.615	59.615	59.615	56.979	87
2022-12-14	61.447	61.447	61.447	61.447	58.730	0
2022-12-13	61.550	61.600	61.447	61.447	58.730	61
2022-12-12	59.730	59.730	59.729	59.729	57.089	294
2022-12-09	59.849	60.145	59.849	60.145	57.486	701
2022-12-08	59.532	59.615	59.532	59.615	56.979	368
2022-12-07	59.460	59.460	59.460	59.460	56.831	20
2022-12-06	59.290	59.290	59.060	59.060	56.449	248
2022-12-05	59.450	59.520	59.442	59.445	56.817	1,593
2022-12-02	60.005	60.108	60.005	60.102	57.445	660
2022-12-01	59.900	59.900	59.730	59.730	57.089	12
2022-11-30	58.450	58.450	57.820	57.820	55.264	2
2022-11-29	58.300	58.399	58.050	58.085	55.517	219
2022-11-28	58.820	59.062	58.240	58.310	55.732	426
2022-11-25	56.400	56.710	56.400	56.606	54.103	348
2022-11-24	55.950	55.950	55.950	55.950	53.476	0
2022-11-23	55.940	55.950	55.905	55.950	53.476	3
2022-11-22	55.700	55.840	55.699	55.830	53.362	482
2022-11-21	55.180	55.360	55.180	55.360	52.912	312
2022-11-18	55.500	55.500	55.300	55.300	52.855	152
2022-11-17	54.430	54.565	54.430	54.565	52.153	123
2022-11-16	54.940	54.940	54.912	54.912	52.484	69
2022-11-15	54.880	54.880	54.186	54.186	51.790	6
2022-11-14	55.090	55.350	54.980	55.350	52.903	46
2022-11-11	54.365	55.220	54.365	55.220	52.779	261
2022-11-10	53.650	53.770	53.350	53.350	50.991	406
2022-11-09	52.230	52.230	52.118	52.150	49.844	42
2022-11-08	52.590	52.590	52.590	52.590	50.265	1
2022-11-07	52.810	52.905	52.470	52.590	50.265	350
2022-11-04	51.660	52.192	51.601	51.710	49.424	932
2022-11-03	48.820	49.160	48.749	49.040	46.872	261
2022-11-02	49.900	50.260	49.900	50.260	48.038	390
2022-11-01	51.440	51.440	50.959	50.959	48.706	71
2022-10-31	50.000	50.170	50.000	50.010	47.799	307
2022-10-28	50.190	50.190	50.120	50.120	47.904	110
2022-10-27	50.030	50.450	49.710	49.710	47.512	68
2022-10-26	46.660	47.689	46.660	47.670	45.562	679
2022-10-25	46.660	46.660	46.660	46.660	44.597	110
2022-10-24	46.530	46.810	46.449	46.810	44.740	223
2022-10-21	45.710	45.942	45.710	45.942	43.911	31
2022-10-20	45.675	45.675	45.675	45.675	43.656	1
2022-10-19	45.995	46.997	45.385	45.385	43.378	105,378
2022-10-18	47.658	47.658	47.260	47.260	45.171	116
2022-10-17	46.310	46.310	46.310	46.310	44.263	0
2022-10-14	46.159	46.159	46.159	46.159	44.118	34
2022-10-13	44.565	44.565	44.565	44.565	42.595	10
2022-10-12	45.250	45.840	45.250	45.762	43.739	81
2022-10-11	44.659	44.659	44.659	44.659	42.685	2

← NewerPage 17 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.