Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	53.550	54.284	53.530	54.280	52.957	908
2025-02-20	52.780	53.115	52.780	53.115	51.820	335
2025-02-19	52.710	52.845	52.505	52.618	51.335	534
2025-02-18	53.250	53.250	52.500	52.980	51.688	422
2025-02-17	53.289	53.289	53.289	53.289	51.990	0
2025-02-14	53.440	53.643	53.155	53.289	51.990	791
2025-02-13	53.085	53.191	52.835	53.040	51.747	1,153
2025-02-12	53.100	53.100	51.740	52.175	50.903	9,151
2025-02-11	50.429	50.640	50.402	50.640	49.405	379
2025-02-10	50.375	50.405	50.110	50.280	49.054	441
2025-02-07	50.900	50.900	50.320	50.500	49.268	391
2025-02-06	50.460	50.510	50.130	50.358	49.131	1,029
2025-02-05	49.000	49.110	48.690	49.110	47.913	152
2025-02-04	48.880	48.940	48.660	48.830	47.639	978
2025-02-03	48.210	48.895	47.891	48.875	47.683	619
2025-01-31	49.390	49.780	49.270	49.270	48.069	285
2025-01-30	49.860	50.000	49.620	49.970	48.752	459
2025-01-29	49.030	49.205	49.001	49.100	47.903	312
2025-01-28	49.800	49.840	49.121	49.121	47.923	1,205
2025-01-27	49.250	50.000	49.210	49.440	48.235	1,026
2025-01-24	48.584	48.940	48.510	48.870	47.678	100,997
2025-01-23	47.995	48.275	47.660	48.275	47.098	100,209
2025-01-22	48.000	48.020	47.761	47.765	46.600	101,108
2025-01-21	48.328	48.401	48.159	48.300	47.122	1,325
2025-01-20	47.771	47.771	47.771	47.771	46.606	0
2025-01-17	47.905	48.040	47.730	47.771	46.606	103,235
2025-01-16	46.560	47.029	46.360	46.995	45.849	1,127
2025-01-15	46.600	47.015	46.350	46.427	45.295	641
2025-01-14	47.480	47.480	46.351	46.549	45.414	884
2025-01-13	46.150	46.428	45.970	46.120	44.996	4,756
2025-01-10	48.310	48.310	46.295	46.538	45.403	1,451
2025-01-09	48.900	48.900	48.900	48.900	47.708	0
2025-01-08	48.910	48.935	48.660	48.900	47.708	156
2025-01-07	49.880	49.980	49.410	49.410	48.205	1,106
2025-01-06	48.790	49.400	48.700	48.960	47.766	641
2025-01-03	49.350	49.390	48.590	48.979	47.785	3,156
2025-01-02	50.170	50.440	49.960	49.999	48.780	1,718
2024-12-31	49.900	50.230	49.840	49.980	48.761	225
2024-12-30	50.100	50.100	49.808	50.005	48.786	342
2024-12-27	50.085	50.695	50.070	50.359	49.131	445
2024-12-24	50.320	50.450	50.180	50.390	49.161	329
2024-12-23	49.980	50.980	49.905	50.450	49.220	812
2024-12-20	49.690	50.295	49.690	50.249	49.024	2,721
2024-12-19	50.000	50.301	49.851	50.230	49.005	51,079
2024-12-18	51.481	51.670	50.730	50.730	49.493	1,390
2024-12-17	59.981	59.981	59.981	59.981	58.518	0
2024-12-16	59.981	59.981	59.981	59.981	58.518	0
2024-12-13	59.981	59.981	59.981	59.981	58.518	0
2024-12-12	53.221	53.580	53.221	53.539	52.233	50,689
2024-12-11	53.068	53.068	52.480	52.509	51.229	103,090
2024-12-10	53.360	53.360	53.000	53.050	51.757	1,675
2024-12-09	53.930	53.930	53.090	53.439	52.136	501,071
2024-12-06	53.510	53.800	53.000	53.020	51.727	577,255
2024-12-05	53.490	53.490	53.200	53.245	51.947	252,104
2024-12-04	53.305	53.350	53.145	53.169	51.873	789
2024-12-03	54.120	54.250	53.840	53.970	52.654	985,318
2024-12-02	53.440	53.977	53.440	53.977	52.661	3,148
2024-11-29	53.198	53.840	53.160	53.805	52.493	321
2024-11-28	54.220	54.220	54.220	54.220	52.898	0
2024-11-27	54.579	54.579	54.220	54.220	52.898	727

← NewerPage 8 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.