Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	62.470	63.350	62.390	63.140	62.335	15,601
2025-11-06	62.670	63.028	62.630	62.780	61.979	1,730
2025-11-05	62.391	62.843	62.106	62.843	62.041	620,151
2025-11-04	61.380	62.250	61.380	62.050	61.259	257
2025-11-03	61.420	61.420	60.830	60.940	60.163	69
2025-10-31	60.550	61.006	60.364	60.748	59.973	118
2025-10-30	61.790	61.790	59.741	60.215	59.447	1,673
2025-10-29	61.654	62.030	61.230	61.230	60.449	308,553
2025-10-28	61.152	62.050	61.050	61.990	61.199	164,651
2025-10-27	61.270	61.440	61.270	61.440	60.656	253
2025-10-24	61.292	61.292	61.292	61.292	60.511	0
2025-10-23	61.608	61.608	61.122	61.292	60.511	37
2025-10-22	61.680	62.012	61.301	62.000	61.209	531
2025-10-21	62.000	62.020	61.450	61.775	60.987	113
2025-10-20	62.124	62.400	62.000	62.198	61.404	215
2025-10-17	62.027	62.291	61.810	62.031	61.240	1,217
2025-10-16	60.350	61.798	60.350	61.798	61.009	1,837
2025-10-15	60.410	60.530	60.299	60.362	59.592	1,901
2025-10-14	59.320	60.042	59.290	59.620	58.860	489
2025-10-13	58.985	59.430	58.960	59.430	58.672	1,036
2025-10-10	59.730	59.764	59.290	59.490	58.731	589
2025-10-09	59.190	59.190	58.925	58.940	58.188	1,176
2025-10-08	59.565	59.680	59.525	59.550	58.791	278
2025-10-07	59.152	59.875	59.152	59.250	58.494	2,125
2025-10-06	58.830	58.910	58.320	58.720	57.971	8,735
2025-10-03	59.320	59.590	59.259	59.430	58.672	985
2025-10-02	59.620	60.355	59.620	60.028	59.262	843
2025-10-01	59.440	59.590	59.120	59.349	58.592	684
2025-09-30	59.450	59.661	59.218	59.661	58.900	340
2025-09-29	58.670	59.930	58.670	59.500	58.741	677
2025-09-26	59.660	59.660	59.360	59.360	58.603	177
2025-09-25	59.890	59.950	59.421	59.790	59.027	115,418
2025-09-24	58.770	59.580	58.760	59.459	58.700	473
2025-09-23	58.840	59.009	58.690	59.009	58.257	244,869
2025-09-22	59.200	59.200	58.428	58.428	57.683	155,068
2025-09-19	59.250	59.408	59.210	59.270	58.514	384
2025-09-18	58.800	58.930	58.650	58.860	58.109	144
2025-09-17	58.474	58.940	58.470	58.880	58.129	5,330
2025-09-16	58.265	58.300	57.895	58.030	57.290	183
2025-09-15	58.510	59.250	58.510	58.599	57.852	8,219
2025-09-12	58.800	58.867	58.340	58.350	57.606	102,721
2025-09-11	58.930	59.139	58.910	58.998	58.246	1,614
2025-09-10	59.290	59.290	58.861	58.910	58.159	136
2025-09-09	59.140	59.521	59.140	59.521	58.762	337
2025-09-08	59.640	59.640	59.135	59.165	58.410	150,504
2025-09-05	59.855	60.170	59.385	60.030	59.264	125,122
2025-09-04	59.660	59.660	59.148	59.210	58.455	125,749
2025-09-03	60.309	60.309	59.559	59.559	58.799	90,450
2025-09-02	61.510	61.704	60.995	61.090	60.311	63,852
2025-09-01	62.640	62.640	62.640	62.640	61.841	0
2025-08-29	62.066	62.680	62.066	62.640	61.841	494
2025-08-28	63.056	63.060	62.635	62.640	61.841	72,058
2025-08-27	62.480	62.795	62.460	62.790	61.989	164
2025-08-26	63.030	63.030	62.395	62.395	61.599	189
2025-08-22	63.320	63.803	63.110	63.320	62.512	1,259
2025-08-21	62.980	63.140	62.945	63.050	62.246	193
2025-08-20	62.520	63.160	62.520	63.000	62.197	2,056
2025-08-19	62.280	62.481	62.114	62.198	61.405	592
2025-08-18	61.385	62.070	61.340	61.671	60.884	60,690
2025-08-15	61.440	61.489	61.160	61.401	60.618	100,152

← NewerPage 5 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.