Anheuser Busch Inbev SA NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	54.300	56.000	54.300	55.235	53.919	296,869
2024-08-27	55.220	56.000	54.300	55.228	53.912	801,599
2024-08-23	55.030	56.000	54.000	55.020	53.709	178,813
2024-08-22	54.400	55.060	54.400	54.920	53.611	528,735
2024-08-21	54.270	56.000	54.000	54.692	53.389	91,106
2024-08-20	55.060	55.060	54.240	54.780	53.474	36,892
2024-08-19	55.010	55.140	54.760	54.940	53.630	21,787
2024-08-16	54.760	56.000	54.760	55.040	53.728	95,446
2024-08-15	54.880	55.220	54.720	54.940	53.630	172,726
2024-08-14	54.780	55.160	54.780	54.840	53.533	51,173
2024-08-13	55.140	55.140	54.660	54.830	53.523	911,732
2024-08-12	55.460	55.460	54.840	54.940	53.630	842,516
2024-08-09	55.660	55.860	55.120	55.620	54.294	54,423
2024-08-08	55.660	55.820	55.140	55.522	54.198	160,610
2024-08-07	55.410	55.940	55.180	55.440	54.119	35,390
2024-08-06	54.690	55.600	54.520	55.276	53.958	693,794
2024-08-05	56.800	56.800	55.120	56.228	54.888	128,430
2024-08-02	57.260	58.400	56.760	57.478	56.108	171,472
2024-08-01	56.080	57.160	55.240	55.820	54.490	247,504
2024-07-31	54.750	55.480	54.720	54.860	53.552	1,268,399
2024-07-30	55.200	55.840	54.920	55.080	53.767	48,431
2024-07-29	55.240	56.080	54.920	55.810	54.480	155,491
2024-07-26	55.860	56.560	55.860	56.230	54.890	35,014
2024-07-25	56.160	56.160	55.340	55.660	54.333	14,451
2024-07-24	55.560	56.020	55.560	55.750	54.421	89,906
2024-07-23	56.380	56.380	55.720	55.920	54.587	672,779
2024-07-22	55.820	56.580	55.820	56.224	54.884	1,744,462
2024-07-19	55.660	56.540	55.360	55.560	54.236	63,013
2024-07-18	56.480	57.160	55.860	56.490	55.144	111,649
2024-07-17	54.980	56.280	54.520	55.309	53.991	275,572
2024-07-16	55.090	55.220	54.860	54.960	53.650	491,575
2024-07-15	56.210	56.900	55.340	56.300	54.958	37,131
2024-07-12	57.010	57.100	55.620	56.256	54.915	39,296
2024-07-11	55.700	56.480	55.180	56.073	54.736	67,879
2024-07-10	54.920	55.620	54.320	54.760	53.455	170,915
2024-07-09	54.710	55.480	54.460	54.973	53.663	293,404
2024-07-08	55.130	56.120	54.820	55.033	53.721	2,750,383
2024-07-05	55.100	56.160	55.100	55.600	54.275	38,625
2024-07-04	55.320	56.060	55.320	55.714	54.386	263,667
2024-07-03	55.010	55.660	54.260	55.306	53.987	362,316
2024-07-02	54.080	54.780	53.680	54.060	52.771	73,448
2024-07-01	55.090	55.320	53.780	54.634	53.332	71,623
2024-06-28	55.030	55.560	54.120	54.639	53.336	421,642
2024-06-27	55.120	55.940	55.120	55.380	54.060	91,983
2024-06-26	55.280	56.260	55.280	55.478	54.156	2,157,448
2024-06-25	56.730	57.120	55.740	55.972	54.638	6,269,428
2024-06-24	56.400	56.980	55.180	56.940	55.583	148,725
2024-06-21	55.220	55.860	55.060	55.178	53.862	133,752
2024-06-20	55.010	55.540	54.880	55.040	53.728	597,575
2024-06-19	55.090	55.300	54.720	55.283	53.965	557,644
2024-06-18	55.150	55.600	55.100	55.280	53.962	204,102
2024-06-17	55.490	55.900	55.220	55.740	54.411	637,629
2024-06-14	55.510	56.200	55.220	55.365	54.045	525,940
2024-06-13	56.900	56.960	55.900	56.840	55.485	69,201
2024-06-12	56.760	57.400	56.760	57.299	55.933	1,087,037
2024-06-11	57.280	57.620	56.380	56.760	55.407	118,125
2024-06-10	57.380	58.160	56.960	57.561	56.189	4,091,281
2024-06-07	57.740	58.660	57.740	58.040	56.657	77,940
2024-06-06	57.300	58.500	57.280	57.700	56.325	76,171
2024-06-05	56.560	57.280	56.560	57.130	55.768	147,265

← NewerPage 10 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.