Anheuser Busch Inbev SA NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	57.490	57.620	56.880	57.314	55.948	4,198,544
2024-06-03	58.400	58.660	57.720	58.160	56.774	332,153
2024-05-31	57.060	57.840	57.060	57.700	56.325	140,943
2024-05-30	57.560	58.180	57.560	57.731	56.355	93,876
2024-05-29	58.330	59.020	57.400	57.859	56.480	111,252
2024-05-28	59.850	59.900	58.660	59.121	57.712	89,662
2024-05-24	59.640	60.340	59.300	60.080	58.648	146,048
2024-05-23	59.700	60.440	59.700	60.380	58.941	280,772
2024-05-22	60.320	61.020	60.320	60.435	58.994	1,051,836
2024-05-21	61.220	62.000	60.840	61.200	59.741	673,881
2024-05-20	61.930	61.980	61.320	61.840	60.366	843,642
2024-05-17	61.490	62.160	61.300	61.960	60.483	188,678
2024-05-16	60.860	61.420	60.780	61.247	59.787	205,725
2024-05-15	60.500	61.120	60.040	60.794	59.344	145,859
2024-05-14	59.640	60.440	59.640	60.261	58.825	725,473
2024-05-13	59.640	60.020	59.120	59.734	58.310	93,695
2024-05-10	59.110	59.620	58.600	59.431	58.014	2,096,200
2024-05-09	58.210	59.140	57.920	58.889	57.485	65,619
2024-05-08	58.260	59.360	58.260	58.780	57.379	3,419,456
2024-05-07	55.640	56.540	55.640	56.434	55.088	169,931
2024-05-03	55.260	55.880	55.260	55.640	54.314	40,659
2024-05-02	55.420	56.100	55.420	55.800	53.910	85,688
2024-05-01	56.160	56.160	56.160	56.160	54.257	46,169
2024-04-30	56.610	57.220	55.780	56.209	54.305	326,497
2024-04-29	56.210	56.500	55.940	56.400	54.489	25,234
2024-04-26	56.100	56.320	55.300	56.082	54.182	9,423,769
2024-04-25	56.760	56.760	55.700	56.055	54.156	2,334,009
2024-04-24	56.230	56.580	55.680	56.034	54.136	1,225,128
2024-04-23	55.360	56.260	55.360	55.858	53.966	2,183,085
2024-04-22	55.580	56.040	55.580	55.700	53.813	12,179,320
2024-04-19	53.800	55.060	53.800	54.811	52.954	1,743,059
2024-04-18	53.520	54.260	53.520	54.168	52.333	745,239
2024-04-17	53.780	61.432	53.520	53.861	52.037	1,867,579
2024-04-16	54.400	55.140	53.720	54.144	52.310	621,528
2024-04-15	55.410	55.800	54.794	54.969	53.106	1,001,245
2024-04-12	55.220	56.300	55.220	55.449	53.570	885,632
2024-04-11	55.300	56.160	54.940	55.607	53.723	3,885,027
2024-04-10	56.000	56.240	55.120	55.354	53.479	1,356,374
2024-04-09	55.280	55.880	54.940	55.240	53.369	1,721,734
2024-04-08	55.260	55.700	54.940	55.368	53.492	6,655,322
2024-04-05	54.630	55.620	54.320	55.473	53.594	1,410,801
2024-04-04	55.320	56.220	55.100	55.290	53.417	2,454,124
2024-04-03	56.370	56.560	55.640	56.298	54.391	1,124,251
2024-04-02	56.212	57.060	56.212	56.518	54.603	1,661,307
2024-03-28	56.105	56.590	55.650	56.469	54.556	1,237,036
2024-03-27	55.900	56.445	55.900	56.230	54.325	1,116,712
2024-03-26	55.305	55.880	55.170	55.757	53.868	418,509
2024-03-25	55.105	55.600	55.000	55.493	53.613	1,088,565
2024-03-22	54.590	55.260	54.590	55.085	53.218	1,178,693
2024-03-21	55.165	55.570	54.610	55.107	53.240	1,272,339
2024-03-20	55.345	55.443	54.810	54.955	53.093	271,588
2024-03-19	55.030	55.520	54.570	55.176	53.306	548,629
2024-03-18	56.030	56.320	55.000	55.281	53.408	1,461,696
2024-03-15	56.165	56.400	55.379	56.142	54.240	2,440,582
2024-03-14	56.545	57.080	55.953	55.970	54.074	1,912,603
2024-03-13	57.810	58.820	57.810	58.811	56.819	346,972
2024-03-12	58.000	58.090	57.200	57.956	55.992	2,522,188
2024-03-11	56.830	57.760	56.270	57.395	55.451	1,052,492
2024-03-08	55.800	56.800	55.800	56.616	54.698	1,024,784
2024-03-07	55.110	56.290	55.110	56.075	54.175	378,238

← NewerPage 11 of 22 · 1,263 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.