Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	44.612	44.980	44.612	44.980	42.991	813
2022-10-07	45.520	45.520	45.305	45.305	43.302	2
2022-10-06	46.120	46.120	45.960	45.992	43.959	350
2022-10-05	46.872	46.872	46.438	46.618	44.557	304
2022-10-04	48.040	48.075	48.040	48.075	45.950	180
2022-10-03	44.990	45.660	44.990	45.660	43.641	4
2022-09-30	45.940	45.940	45.940	45.940	43.909	0
2022-09-29	45.260	45.260	44.860	44.860	42.877	560
2022-09-28	45.220	45.790	45.220	45.790	43.765	219
2022-09-27	46.230	46.230	45.010	45.010	43.020	400
2022-09-26	45.920	45.930	45.528	45.528	43.515	73
2022-09-23	47.420	47.420	46.460	46.460	44.406	1
2022-09-22	49.080	49.080	49.080	49.080	46.910	0
2022-09-21	48.655	48.655	48.655	48.655	46.504	210
2022-09-20	49.740	49.740	49.380	49.460	47.273	21
2022-09-16	49.435	49.450	49.435	49.450	47.264	655
2022-09-15	48.890	49.350	48.890	49.220	47.044	14,750
2022-09-14	48.940	48.940	48.940	48.940	46.776	224
2022-09-13	50.580	50.820	49.990	49.990	47.780	118
2022-09-12	51.470	51.620	51.430	51.620	49.338	490
2022-09-09	49.799	49.799	49.799	49.799	47.597	28
2022-09-08	48.930	49.113	48.930	49.113	46.941	200
2022-09-07	48.300	48.725	48.300	48.725	46.571	30
2022-09-06	48.920	48.990	48.397	48.397	46.257	4,052
2022-09-05	48.960	48.960	48.960	48.960	46.795	0
2022-09-02	48.560	49.010	48.420	48.960	46.795	14,537
2022-09-01	47.510	47.720	47.260	47.720	45.610	65,743
2022-08-31	48.820	49.070	48.660	48.660	46.509	65,834
2022-08-30	49.980	49.990	49.120	49.459	47.272	65,061
2022-08-26	51.260	51.310	50.235	50.235	48.014	67,303
2022-08-25	51.600	51.710	51.198	51.198	48.934	69,851
2022-08-24	51.410	52.090	51.410	52.050	49.749	50,100
2022-08-23	51.010	51.490	50.980	51.160	48.898	55,000
2022-08-22	51.480	51.610	51.199	51.199	48.935	50,097
2022-08-19	52.700	52.790	52.560	52.630	50.303	45,003
2022-08-18	53.570	53.570	53.338	53.339	50.980	25,402
2022-08-17	53.900	54.090	53.780	53.900	51.517	25,001
2022-08-16	54.170	54.470	54.080	54.420	52.014	14,984
2022-08-15	54.290	54.380	54.100	54.380	51.976	25,000
2022-08-12	54.570	54.600	54.570	54.600	52.186	2
2022-08-11	54.820	55.020	54.620	54.870	52.444	20,001
2022-08-10	54.810	55.060	54.810	54.910	52.482	5,534
2022-08-09	53.949	53.949	53.949	53.949	51.564	0
2022-08-08	53.900	54.230	53.900	53.949	51.564	3
2022-08-05	53.270	53.270	53.058	53.127	50.778	14
2022-08-04	53.223	53.540	53.223	53.540	51.173	11
2022-08-03	52.490	52.650	52.330	52.610	50.284	18,077
2022-08-02	52.130	52.130	51.670	51.828	49.537	15,129
2022-08-01	53.000	53.320	52.810	52.820	50.485	12,022
2022-07-29	53.130	53.200	53.130	53.200	50.848	698
2022-07-28	53.000	53.370	51.980	53.370	51.010	1,780
2022-07-27	55.105	55.105	55.105	55.105	52.669	90
2022-07-26	54.818	54.818	54.815	54.818	52.394	400
2022-07-25	54.890	55.060	54.870	55.060	52.626	152
2022-07-22	54.130	54.130	54.130	54.130	51.737	1
2022-07-21	53.700	53.700	53.700	53.700	51.326	1
2022-07-20	54.558	54.558	54.478	54.478	52.069	100
2022-07-19	55.760	56.160	55.760	56.158	53.675	331
2022-07-18	55.070	55.370	55.070	55.370	52.922	0
2022-07-15	53.990	53.990	53.990	53.990	51.603	0

← NewerPage 18 of 22 · 1,263 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.