Anheuser Busch Inbev SA NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	73.302	73.740	73.302	73.740	73.740	178
2026-10-15	72.000	73.180	71.440	72.920	72.920	155,151
2026-10-14	70.330	71.150	70.040	70.908	70.908	244,321
2026-10-13	70.000	71.061	69.920	70.724	70.724	140,899
2026-10-12	69.220	69.820	68.900	69.720	69.720	49,074
2026-10-09	68.920	69.200	68.280	69.010	69.010	451,531
2026-10-08	66.960	68.580	66.320	68.160	68.160	580,658
2026-10-07	66.730	67.760	66.180	66.820	66.820	219,062
2026-10-06	67.570	67.660	66.450	67.378	67.378	317,132
2026-10-05	65.930	66.740	65.400	65.624	65.624	792,452
2026-10-02	65.810	66.060	64.560	65.150	65.150	95,311
2026-10-01	64.320	65.620	64.320	64.520	64.520	1,510,504
2026-09-30	65.870	66.250	65.240	66.040	66.040	1,180,465
2026-09-29	66.610	66.960	65.000	65.185	65.185	480,600
2026-09-28	68.900	69.040	67.500	68.839	68.839	81,720
2026-09-25	68.460	68.592	67.680	68.370	68.370	37,023
2026-09-24	68.060	68.566	67.560	68.040	68.040	530,256
2026-09-23	68.260	68.260	67.359	68.210	68.210	850,766
2026-09-22	67.930	69.320	67.840	68.670	68.670	178,370
2026-09-21	67.450	68.460	67.260	67.588	67.588	2,422,300
2026-09-18	68.020	68.160	67.040	68.080	68.080	367,374
2026-09-17	69.940	69.940	68.680	69.910	69.910	410,850
2026-09-16	69.010	69.820	68.540	69.410	69.410	475,495
2026-09-15	69.360	69.400	68.480	68.680	68.680	189,785
2026-09-14	67.810	69.520	67.440	69.129	69.129	1,263,260
2026-09-11	67.660	68.280	65.900	66.980	66.980	717,979
2026-09-10	67.170	68.040	67.050	67.170	67.170	476,533
2026-09-09	67.410	68.120	66.580	67.170	67.170	1,586,344
2026-09-08	67.860	69.740	67.860	69.039	69.039	967,936
2026-09-07	68.500	68.800	67.600	68.136	68.136	36,116
2026-09-04	68.560	69.740	68.260	69.220	69.220	2,136,920
2026-09-03	68.170	69.230	68.170	68.770	68.770	313,901
2026-09-02	68.000	68.680	67.440	68.670	68.670	156,237
2026-09-01	67.950	68.710	67.780	68.460	68.460	368,872
2026-08-28	68.680	68.680	67.920	68.230	68.230	430,007
2026-08-27	67.360	67.640	67.080	67.220	67.220	126,330
2026-08-26	67.940	67.940	67.400	67.569	67.569	121,351
2026-08-25	67.600	68.597	67.200	67.620	67.620	224,354
2026-08-24	67.910	68.580	67.400	68.274	68.274	161,322
2026-08-21	66.440	67.220	66.440	67.070	67.070	165,419
2026-08-20	67.260	67.260	66.180	66.630	66.630	192,611
2026-08-19	67.000	67.000	66.180	66.500	66.500	320,566
2026-08-18	66.140	67.460	66.140	67.060	67.060	196,410
2026-08-17	68.420	68.420	66.940	67.760	67.760	319,726
2026-08-14	68.690	69.640	68.240	68.610	68.610	1,088,021
2026-08-13	68.540	69.880	68.540	69.870	69.870	290,804
2026-08-12	69.300	69.940	68.300	68.840	68.840	266,975
2026-08-11	72.040	72.040	69.700	69.948	69.948	311,265
2026-08-10	72.000	72.700	71.420	72.055	72.055	498,368
2026-08-07	72.860	73.560	72.860	73.030	73.030	299,677
2026-08-06	73.970	74.580	73.240	73.600	73.600	272,990
2026-08-05	72.640	74.020	72.640	73.780	73.780	3,170,051
2026-08-04	73.010	73.880	71.920	73.260	73.260	3,061,554
2026-08-03	73.680	74.180	72.780	73.484	73.484	815,395
2026-07-31	74.500	76.120	74.120	75.030	75.030	527,498
2026-07-30	73.890	74.140	71.080	73.950	73.950	513,555
2026-07-29	73.810	73.900	72.320	73.870	73.870	726,680
2026-07-28	71.140	73.700	71.140	72.762	72.762	1,188,872
2026-07-27	72.000	72.000	69.860	70.739	70.739	1,180,570
2026-07-24	70.760	71.760	70.760	71.720	71.720	240,494

Page 1 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	0.7000 EUR
2025-11-18	0.1050 EUR
2025-05-06	0.7000 EUR
2024-05-03	0.5740 EUR
2023-05-03	0.5250 EUR
2022-05-03	0.3500 EUR
2021-05-04	0.3500 EUR
2020-06-09	0.3500 EUR
2019-11-19	0.5600 EUR
2019-05-07	0.7000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.