Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	68.810	69.015	68.700	69.015	68.135	216
2025-05-20	68.505	68.660	68.460	68.529	67.655	423
2025-05-19	68.000	68.420	67.940	68.305	67.434	497
2025-05-16	67.248	67.321	66.990	67.321	66.463	341
2025-05-15	66.850	67.355	66.804	67.320	66.461	929
2025-05-14	66.280	66.280	66.000	66.090	65.247	420
2025-05-13	65.890	65.940	65.448	65.868	65.028	1,684
2025-05-12	66.210	66.360	65.762	65.850	65.010	1,109
2025-05-09	67.250	67.400	67.250	67.255	66.397	207,460
2025-05-08	68.160	68.160	66.830	66.830	65.978	1,709
2025-05-07	65.280	65.571	65.080	65.285	64.452	446
2025-05-06	66.870	67.020	66.160	66.173	64.560	418
2025-05-02	66.260	66.330	66.110	66.110	64.498	1,244
2025-05-01	65.080	65.440	65.080	65.280	63.688	31
2025-04-30	65.070	65.665	64.699	65.665	64.064	462
2025-04-29	65.200	65.200	64.656	64.690	63.113	105
2025-04-28	65.380	65.380	65.072	65.110	63.523	29
2025-04-25	65.412	65.650	64.960	65.175	63.586	504
2025-04-24	66.350	66.350	65.870	65.870	64.264	358
2025-04-23	65.740	66.170	65.720	65.970	64.362	324
2025-04-22	66.770	67.000	65.430	66.600	64.976	373
2025-04-17	65.300	65.775	65.230	65.775	64.171	993
2025-04-16	65.200	65.260	64.720	64.805	63.225	1,379
2025-04-15	63.020	63.240	62.850	63.190	61.649	100,568
2025-04-14	62.270	62.935	62.270	62.830	61.298	780
2025-04-11	62.130	62.170	61.600	61.600	60.098	38
2025-04-10	60.588	60.785	59.845	60.150	58.683	157,591
2025-04-09	59.070	61.085	58.672	61.085	59.596	258
2025-04-08	60.390	60.400	59.235	59.940	58.479	927
2025-04-07	58.610	60.744	58.260	58.790	57.357	1,371
2025-04-04	62.630	62.830	61.062	62.420	60.898	1,910
2025-04-03	62.600	63.768	62.500	63.128	61.589	1,546
2025-04-02	62.215	62.215	61.860	61.870	60.362	612
2025-04-01	61.470	61.925	61.260	61.525	60.025	726
2025-03-31	61.460	61.570	61.405	61.505	60.005	608
2025-03-28	62.564	62.564	61.970	62.543	61.018	20,617
2025-03-27	61.550	62.075	61.550	62.031	60.519	808
2025-03-26	61.340	61.721	61.298	61.685	60.181	22,851
2025-03-25	62.000	62.020	61.740	61.806	60.299	50,476
2025-03-24	61.660	61.926	61.340	61.530	60.030	52,158
2025-03-21	63.070	63.370	62.875	62.875	61.342	77
2025-03-20	62.415	63.050	62.415	63.030	61.493	45
2025-03-19	63.312	63.338	62.804	62.945	61.410	797
2025-03-18	63.260	63.509	63.040	63.358	61.813	51,016
2025-03-17	63.040	63.350	62.980	63.345	61.801	337
2025-03-14	61.910	62.321	61.838	62.319	60.799	340,691
2025-03-13	61.510	61.900	61.460	61.480	59.981	4,798
2025-03-12	62.770	62.800	62.130	62.520	60.996	627
2025-03-11	62.590	62.780	61.995	62.280	60.762	1,538
2025-03-10	63.150	63.512	61.985	62.035	60.522	2,076
2025-03-07	62.520	63.191	62.520	63.191	61.650	581
2025-03-06	61.866	62.500	61.780	62.311	60.792	1,002
2025-03-05	62.010	62.329	61.883	62.171	60.655	46,832
2025-03-04	60.000	61.585	60.000	61.340	59.844	715
2025-03-03	60.120	61.360	60.120	60.919	59.434	1,865
2025-02-28	60.220	60.220	59.620	60.050	58.586	798
2025-02-27	59.480	60.325	58.520	60.170	58.703	87,843
2025-02-26	59.800	59.800	58.915	59.280	57.835	14,257
2025-02-25	55.070	55.230	54.615	54.625	53.293	1,850
2025-02-24	54.130	54.659	54.030	54.030	52.712	150,390

← NewerPage 7 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.