Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	58.815	58.815	58.638	58.638	55.662	46
2022-04-13	58.760	58.760	58.760	58.760	55.778	0
2022-04-12	58.310	58.760	58.310	58.760	55.778	1
2022-04-11	58.650	58.898	58.650	58.898	55.909	989
2022-04-08	58.400	58.400	58.400	58.400	55.437	0
2022-04-07	58.370	58.400	58.370	58.400	55.437	1
2022-04-06	59.643	59.700	59.643	59.700	56.671	8
2022-04-05	60.940	61.240	60.890	61.220	58.113	2
2022-04-04	61.370	61.485	61.310	61.485	58.365	14
2022-04-01	60.750	60.860	60.750	60.860	57.772	9
2022-03-31	60.620	60.620	60.280	60.380	57.316	7
2022-03-30	61.560	61.560	61.398	61.398	58.282	100
2022-03-29	61.580	61.580	61.580	61.580	58.455	124
2022-03-28	59.980	60.020	59.980	59.980	56.936	0
2022-03-25	59.410	59.570	59.410	59.510	56.490	72
2022-03-24	58.560	58.940	58.560	58.730	55.750	12
2022-03-23	58.750	58.750	58.750	58.750	55.769	159
2022-03-22	59.865	59.865	59.865	59.865	56.827	0
2022-03-21	59.940	59.940	59.865	59.865	56.827	7,229
2022-03-18	60.270	60.770	60.270	60.770	57.686	25
2022-03-17	59.190	60.070	59.190	59.847	56.810	369
2022-03-16	58.820	60.200	58.820	59.490	56.471	24
2022-03-15	57.110	57.110	57.110	57.110	54.212	0
2022-03-14	57.270	57.951	56.904	56.953	54.063	973
2022-03-11	57.260	57.260	56.510	56.510	53.642	1,529
2022-03-10	56.660	56.660	55.975	56.050	53.206	562
2022-03-09	56.830	57.930	56.830	57.720	54.791	726
2022-03-08	53.482	54.635	52.815	53.880	51.146	2,927
2022-03-07	54.460	54.540	53.090	53.485	50.771	1,425
2022-03-04	55.900	55.900	55.750	55.750	52.921	121
2022-03-03	58.940	58.950	58.260	58.260	55.304	38
2022-03-02	58.970	59.039	58.895	59.039	56.043	258
2022-03-01	59.930	59.940	59.492	59.492	56.474	37
2022-02-28	62.430	63.080	61.520	61.568	58.444	930
2022-02-25	64.300	65.804	64.300	65.804	62.465	460
2022-02-24	60.420	60.645	60.000	60.245	57.188	4,818
2022-02-23	63.780	63.780	62.785	62.815	59.628	402
2022-02-22	61.500	61.975	61.255	61.255	58.147	93
2022-02-21	62.930	62.930	62.930	62.930	59.737	0
2022-02-18	63.550	63.550	62.770	62.930	59.737	22
2022-02-17	63.490	63.543	63.472	63.532	60.308	2,201
2022-02-16	63.922	63.980	63.790	63.790	60.553	978
2022-02-15	62.615	62.690	62.050	62.650	59.471	10,012
2022-02-14	61.830	61.830	61.350	61.560	58.436	1
2022-02-11	63.592	63.592	62.470	62.470	59.300	1,015
2022-02-10	63.050	64.590	63.050	63.648	60.418	122
2022-02-09	61.940	61.940	61.720	61.891	58.750	3,823
2022-02-08	62.320	62.320	62.290	62.290	59.129	94
2022-02-07	61.060	61.485	61.060	61.485	58.365	342
2022-02-04	60.880	61.120	60.810	61.120	58.019	412
2022-02-03	61.880	62.428	61.868	61.870	58.730	417
2022-02-02	64.343	64.343	63.520	63.520	60.297	64
2022-02-01	64.000	64.060	63.350	63.510	60.287	1,330
2022-01-31	61.630	62.810	61.630	62.810	59.623	248
2022-01-28	61.960	62.702	61.861	62.605	59.428	443
2022-01-27	64.620	64.620	63.530	63.760	60.525	768
2022-01-26	64.910	64.910	64.120	64.148	60.893	181
2022-01-25	64.150	64.260	64.150	64.260	60.999	1
2022-01-24	63.890	64.230	63.607	63.607	60.380	671
2022-01-21	65.865	65.920	65.382	65.382	62.064	392

← NewerPage 20 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.