Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	60.600	60.609	60.376	60.515	59.743	452,619
2025-08-13	61.210	61.540	61.180	61.518	60.734	102,861
2025-08-12	61.190	61.610	61.190	61.610	60.824	162
2025-08-11	61.395	61.570	61.135	61.209	60.428	849
2025-08-08	61.650	62.015	61.470	61.473	60.689	201,990
2025-08-07	60.790	61.255	60.740	61.235	60.454	890
2025-08-06	59.770	60.311	59.670	60.310	59.541	657
2025-08-05	58.579	59.998	58.579	59.915	59.151	176,339
2025-08-04	58.020	58.360	57.990	58.130	57.389	824
2025-08-01	58.500	58.580	57.091	58.130	57.389	2,045
2025-07-31	59.650	59.660	58.172	58.730	57.981	107,023
2025-07-30	66.744	66.860	66.560	66.860	66.007	15
2025-07-29	66.380	66.622	66.265	66.518	65.670	339
2025-07-28	67.680	67.700	66.455	67.010	66.155	5,283
2025-07-25	69.692	69.911	69.692	69.911	69.019	91
2025-07-24	70.270	70.690	70.270	70.690	69.788	382
2025-07-23	69.425	70.321	69.425	70.321	69.425	174
2025-07-22	68.930	69.270	68.620	69.050	68.169	51
2025-07-21	68.130	68.728	68.080	68.388	67.516	1,306
2025-07-18	68.400	68.400	67.900	67.900	67.034	57
2025-07-17	67.350	67.628	67.340	67.540	66.679	45
2025-07-16	66.945	67.600	66.945	67.600	66.738	964
2025-07-15	67.430	67.430	66.911	67.080	66.224	279
2025-07-14	67.578	67.870	67.500	67.870	67.004	743,010
2025-07-11	67.867	67.867	67.378	67.380	66.521	444,601
2025-07-10	67.833	67.833	67.250	67.450	66.590	953,814
2025-07-09	68.123	68.128	67.309	67.309	66.451	772,914
2025-07-08	68.561	68.561	67.405	67.755	66.891	333,755
2025-07-07	69.213	69.235	68.525	68.700	67.824	625,240
2025-07-04	68.920	68.920	68.920	68.920	68.041	0
2025-07-03	69.120	69.120	68.920	68.920	68.041	92
2025-07-02	70.117	70.117	68.801	69.310	68.426	135,210
2025-07-01	69.240	69.570	69.110	69.570	68.683	250
2025-06-30	68.430	68.500	67.965	67.970	67.103	717
2025-06-27	68.540	68.710	68.380	68.599	67.724	37,001
2025-06-26	69.340	69.430	69.035	69.110	68.229	231
2025-06-25	69.840	69.840	68.450	68.450	67.577	338
2025-06-24	70.881	71.263	70.800	70.831	69.928	357
2025-06-23	71.430	71.430	70.860	71.040	70.134	166
2025-06-20	72.410	72.410	71.331	71.700	70.786	211
2025-06-19	71.020	71.020	71.020	71.020	70.114	0
2025-06-18	70.860	71.349	70.860	71.020	70.114	287
2025-06-17	70.900	71.069	70.521	70.521	69.622	80
2025-06-16	71.664	72.090	71.520	71.520	70.608	105
2025-06-13	70.961	71.560	70.920	71.560	70.647	68
2025-06-12	71.590	71.590	71.390	71.531	70.619	50,041
2025-06-11	70.800	71.175	70.640	71.175	70.267	613
2025-06-10	70.550	70.880	70.370	70.710	69.808	78
2025-06-09	71.010	71.010	70.490	70.680	69.779	593
2025-06-06	70.850	70.858	70.729	70.780	69.877	518
2025-06-05	71.520	71.576	71.195	71.270	70.361	446
2025-06-04	71.660	71.820	71.370	71.617	70.703	1,298
2025-06-03	70.630	70.820	70.395	70.820	69.917	822
2025-06-02	70.485	70.780	70.410	70.740	69.838	397
2025-05-30	70.300	70.720	70.070	70.720	69.818	335
2025-05-29	70.050	70.259	70.050	70.170	69.275	268
2025-05-28	69.940	70.110	69.900	70.110	69.216	775
2025-05-27	70.180	70.700	69.970	70.250	69.354	857
2025-05-23	68.390	69.155	67.961	69.155	68.273	3,134
2025-05-22	68.562	68.800	68.352	68.410	67.538	150,181

← NewerPage 6 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.