Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	53.990	53.990	53.990	53.990	51.603	0
2022-07-13	54.540	55.501	54.540	55.501	53.048	2
2022-07-12	54.650	55.200	54.580	55.200	52.760	4
2022-07-11	55.210	55.210	55.208	55.208	52.767	700
2022-07-08	55.420	55.505	55.420	55.505	53.051	10
2022-07-07	54.360	54.670	54.360	54.670	52.253	1
2022-07-06	54.200	54.200	54.200	54.200	51.804	0
2022-07-05	54.150	54.200	54.120	54.200	51.804	6
2022-07-04	54.400	54.400	54.400	54.400	51.995	0
2022-07-01	54.460	54.460	54.400	54.400	51.995	17
2022-06-30	53.290	53.290	53.290	53.290	50.934	0
2022-06-29	54.050	54.050	54.050	54.050	51.660	1
2022-06-28	54.705	54.705	54.705	54.705	52.286	20
2022-06-27	53.890	54.250	53.890	54.250	51.852	1
2022-06-24	53.110	53.785	53.110	53.785	51.407	120
2022-06-23	51.884	51.884	51.884	51.884	49.590	0
2022-06-22	51.500	51.884	51.500	51.884	49.590	101
2022-06-21	51.990	51.990	51.720	51.820	49.529	55
2022-06-20	51.430	51.430	51.430	51.430	49.156	0
2022-06-17	52.180	52.180	51.430	51.430	49.156	2
2022-06-16	51.140	51.650	51.140	51.650	49.366	1
2022-06-15	53.130	53.130	52.400	52.474	50.154	736
2022-06-14	51.776	51.776	50.780	50.780	48.535	626
2022-06-13	52.000	52.080	51.900	51.900	49.605	7
2022-06-10	51.390	52.431	51.260	52.431	50.113	294
2022-06-09	54.330	54.330	54.295	54.295	51.895	19
2022-06-08	55.696	55.696	55.370	55.370	52.922	24
2022-06-07	55.850	55.890	55.830	55.875	53.405	41
2022-06-06	56.058	56.330	55.710	55.970	53.495	29
2022-06-01	56.490	56.490	54.932	54.960	52.530	282
2022-05-31	56.410	56.420	56.150	56.260	53.773	3,315
2022-05-30	56.258	56.258	56.258	56.258	53.771	0
2022-05-27	56.490	56.510	56.258	56.258	53.771	846
2022-05-26	55.970	55.970	55.970	55.970	53.495	0
2022-05-25	55.340	56.070	55.340	55.970	53.495	240
2022-05-24	55.410	55.410	54.802	54.847	52.422	81
2022-05-23	54.740	55.520	54.740	55.520	53.065	1,622
2022-05-20	54.720	54.720	53.446	53.782	51.404	1,001
2022-05-19	54.110	54.110	54.110	54.110	51.718	0
2022-05-18	56.910	57.020	55.440	55.440	52.989	193
2022-05-17	57.350	57.350	57.350	57.350	54.814	0
2022-05-16	55.800	55.800	55.800	55.800	53.333	1
2022-05-13	54.480	56.028	54.480	56.025	53.548	1,036
2022-05-12	54.340	54.340	53.900	53.900	51.517	43
2022-05-11	55.320	55.640	55.022	55.022	52.589	112
2022-05-10	55.240	55.599	55.240	55.599	53.141	149
2022-05-09	53.610	54.380	53.610	54.380	51.976	225
2022-05-06	55.270	55.340	54.454	55.340	52.893	1,124
2022-05-05	57.560	57.560	57.162	57.162	54.635	41
2022-05-04	56.690	56.912	56.630	56.912	54.396	11
2022-05-03	56.820	56.820	56.795	56.795	54.284	21
2022-04-29	58.553	58.553	58.553	58.553	55.582	150
2022-04-28	57.643	57.718	57.624	57.703	54.775	1,380
2022-04-27	58.420	58.420	58.420	58.420	55.456	0
2022-04-26	58.880	58.880	58.375	58.420	55.456	120
2022-04-25	58.930	58.930	58.609	58.642	55.666	442
2022-04-22	60.740	60.740	59.979	59.979	56.935	423
2022-04-21	62.790	62.790	61.910	61.960	58.816	207
2022-04-20	61.868	61.868	61.720	61.720	58.588	322
2022-04-19	58.570	58.570	58.570	58.570	55.598	0

← NewerPage 19 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.