Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	72.530	73.561	72.060	73.539	72.746	460
2026-02-02	70.110	73.120	70.000	72.387	71.606	311
2026-01-30	70.990	71.690	70.990	71.655	70.882	100,161
2026-01-29	71.000	71.420	70.640	71.140	70.372	259
2026-01-28	70.110	70.310	69.644	69.644	68.892	36
2026-01-27	69.830	70.436	69.660	70.207	69.449	333
2026-01-26	70.350	70.544	69.882	69.882	69.128	1,844
2026-01-23	69.305	69.480	69.129	69.480	68.730	526
2026-01-22	69.130	69.737	69.090	69.586	68.835	110
2026-01-21	69.240	69.440	68.820	69.000	68.255	20
2026-01-20	68.330	68.973	68.050	68.800	68.057	591
2026-01-19	68.470	68.470	68.470	68.470	67.731	0
2026-01-16	68.720	68.720	68.390	68.470	67.731	180,378
2026-01-15	69.580	69.580	68.651	68.981	68.236	346
2026-01-14	68.020	68.920	68.020	68.919	68.175	61,489
2026-01-13	66.840	67.772	66.649	67.642	66.912	565
2026-01-12	66.720	66.720	65.840	66.513	65.795	145
2026-01-09	65.680	65.854	65.540	65.854	65.143	300
2026-01-08	64.046	65.954	64.046	64.762	64.063	70,523
2026-01-07	63.910	63.950	63.383	63.383	62.699	144
2026-01-06	62.810	64.321	62.810	64.143	63.451	502
2026-01-05	62.930	63.123	62.539	63.123	62.441	356
2026-01-02	63.650	63.910	63.235	63.910	63.220	231
2025-12-31	64.250	64.660	64.050	64.050	63.359	95
2025-12-30	64.395	64.620	64.395	64.610	63.913	64
2025-12-29	64.240	64.877	64.240	64.452	63.757	142
2025-12-24	63.940	64.090	63.713	63.713	63.025	28
2025-12-23	64.050	64.050	63.683	63.683	62.996	415
2025-12-22	63.320	63.640	63.190	63.517	62.832	395
2025-12-19	65.175	65.190	64.967	64.983	64.281	319,295
2025-12-18	65.180	65.190	64.300	64.610	63.913	282
2025-12-17	64.890	65.542	64.890	65.270	64.565	100,169
2025-12-16	64.420	64.667	64.420	64.541	63.844	400,699
2025-12-15	64.260	65.343	64.260	64.871	64.171	339
2025-12-12	62.990	63.850	62.990	63.720	63.032	92
2025-12-11	62.270	63.563	62.270	63.500	62.815	737
2025-12-10	60.577	61.660	60.577	61.640	60.975	60,039
2025-12-09	60.792	60.797	60.230	60.434	59.782	338
2025-12-08	60.380	60.598	59.930	60.597	59.943	458
2025-12-05	61.220	61.540	61.190	61.200	60.539	536
2025-12-04	61.660	61.660	61.085	61.085	60.426	410
2025-12-03	61.900	62.627	61.600	61.600	60.935	75,153
2025-12-02	61.830	61.920	61.344	61.396	60.733	200,087
2025-12-01	61.780	62.344	61.740	62.120	61.449	200,064
2025-11-28	61.530	61.784	61.465	61.560	60.896	166
2025-11-27	61.818	61.818	61.818	61.818	61.151	0
2025-11-26	61.920	61.954	61.818	61.818	61.151	302,384
2025-11-25	62.770	63.276	62.770	62.934	62.255	42
2025-11-24	62.420	62.420	62.031	62.031	61.361	187
2025-11-21	61.770	62.789	61.680	62.733	62.056	138
2025-11-20	60.740	60.891	60.660	60.771	60.115	119
2025-11-19	61.270	61.301	60.950	61.020	60.361	505
2025-11-18	61.265	61.611	61.000	61.410	60.627	154
2025-11-17	62.700	62.780	62.350	62.496	61.699	843
2025-11-14	64.140	64.140	63.480	63.514	62.704	299
2025-11-13	64.350	64.990	64.260	64.870	64.043	94
2025-11-12	64.680	65.096	64.680	64.879	64.051	165
2025-11-11	63.980	65.171	63.980	65.096	64.266	5,975
2025-11-10	62.990	62.990	62.878	62.880	62.078	92
2025-11-07	62.470	63.350	62.390	63.140	62.335	15,601

← NewerPage 4 of 5 · 254 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.