Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	54.390	54.520	53.680	53.925	52.610	1,944
2024-11-25	55.320	55.640	55.105	55.158	53.813	1,265
2024-11-22	54.690	54.768	54.655	54.720	53.386	101,211
2024-11-21	54.710	55.110	54.690	54.860	53.522	3,521
2024-11-20	55.050	55.200	54.770	55.200	53.854	2,588
2024-11-19	55.998	56.238	55.780	56.179	54.809	425,766
2024-11-18	56.800	56.800	56.180	56.545	55.166	559
2024-11-15	56.525	56.550	56.168	56.168	54.798	1,095
2024-11-14	56.950	57.000	56.470	56.599	55.219	618
2024-11-13	55.810	55.880	55.485	55.710	54.352	1,200
2024-11-12	56.200	56.310	55.769	55.859	54.497	556
2024-11-11	57.210	57.210	56.930	57.070	55.679	1,120
2024-11-08	57.325	57.450	57.170	57.205	55.810	188
2024-11-07	57.500	58.310	57.200	57.865	56.454	320
2024-11-06	58.500	58.500	56.500	57.122	55.730	2,800
2024-11-05	58.809	59.039	58.788	59.039	57.600	302
2024-11-04	59.338	59.420	58.571	58.590	57.161	503
2024-11-01	60.055	60.180	59.599	59.739	58.283	440
2024-10-31	63.080	63.080	59.155	59.471	58.021	2,703
2024-10-30	63.150	63.460	63.132	63.169	61.629	927
2024-10-29	64.030	64.450	64.010	64.040	62.479	5
2024-10-28	64.485	64.660	64.360	64.360	62.791	313
2024-10-25	64.590	64.630	64.100	64.100	62.537	177
2024-10-24	64.790	64.920	64.570	64.751	63.172	341
2024-10-23	64.670	64.670	64.370	64.440	62.869	3
2024-10-22	64.440	64.700	64.440	64.540	62.966	112
2024-10-21	65.690	65.710	65.000	65.141	63.553	443
2024-10-18	65.496	66.145	65.496	66.120	64.508	39
2024-10-17	65.450	65.540	65.230	65.450	63.854	25
2024-10-16	65.380	65.630	65.195	65.220	63.630	54
2024-10-15	65.890	66.320	65.490	65.490	63.893	518
2024-10-14	64.465	65.330	64.450	65.270	63.679	650
2024-10-11	64.740	64.920	64.470	64.797	63.217	100,869
2024-10-10	64.510	64.520	64.011	64.041	62.479	135
2024-10-09	64.230	64.478	64.160	64.470	62.898	60
2024-10-08	64.302	64.330	64.021	64.250	62.683	270
2024-10-07	65.885	65.885	65.107	65.182	63.593	50,158
2024-10-04	65.222	66.070	65.190	66.050	64.440	393
2024-10-03	66.391	66.421	66.170	66.360	64.742	104
2024-10-02	66.220	66.310	66.200	66.270	64.654	12
2024-10-01	67.380	67.420	66.541	66.699	65.073	978
2024-09-30	66.480	66.590	66.020	66.180	64.566	131
2024-09-27	66.400	66.582	66.220	66.230	64.615	343
2024-09-26	64.950	65.410	64.760	65.360	63.766	213
2024-09-25	63.470	63.550	63.135	63.135	61.596	248
2024-09-24	63.905	64.340	63.730	64.310	62.742	312
2024-09-23	63.110	63.340	63.020	63.190	61.649	271
2024-09-20	63.300	63.300	62.981	63.170	61.630	182
2024-09-19	63.860	63.940	63.581	63.870	62.313	304
2024-09-18	64.080	64.080	63.700	63.830	62.274	1,723
2024-09-17	64.540	64.620	64.240	64.240	62.674	90
2024-09-16	64.820	64.980	64.570	64.740	63.162	242
2024-09-13	64.990	65.140	64.720	64.790	63.210	57
2024-09-12	64.380	64.841	64.340	64.841	63.260	332
2024-09-11	64.580	64.590	64.110	64.230	62.664	155
2024-09-10	64.350	64.350	63.950	64.130	62.566	157
2024-09-09	63.070	63.905	63.011	63.820	62.264	529
2024-09-06	62.960	63.090	62.690	62.720	61.191	563
2024-09-05	63.490	63.770	63.280	63.480	61.932	304
2024-09-04	62.375	62.790	62.070	62.370	60.849	709

← NewerPage 9 of 22 · 1,267 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.