Anheuser Busch Inbev SA NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	56.185	56.210	55.550	55.874	53.981	1,546,158
2024-03-05	55.345	55.950	55.060	55.466	53.587	350,135
2024-03-04	55.200	55.890	55.200	55.499	53.619	830,287
2024-03-01	55.555	56.110	55.370	55.759	53.870	424,024
2024-02-29	56.250	57.920	55.570	56.295	54.388	2,385,877
2024-02-28	58.155	58.480	57.260	57.563	55.613	2,131,315
2024-02-27	58.620	58.620	57.790	58.143	56.173	380,466
2024-02-26	57.820	58.500	57.820	58.382	56.404	1,527,083
2024-02-23	58.260	58.640	58.260	58.527	56.545	688,159
2024-02-22	58.480	59.080	58.140	58.484	56.503	554,247
2024-02-21	58.365	58.930	58.310	58.524	56.542	4,935,025
2024-02-20	58.010	58.580	57.790	58.088	56.120	2,285,427
2024-02-19	57.905	58.240	57.590	58.179	56.208	1,891,714
2024-02-16	58.570	58.570	57.690	57.817	55.858	1,216,684
2024-02-15	58.270	58.370	57.930	58.098	56.130	922,041
2024-02-14	56.680	58.680	56.260	57.433	55.487	3,237,716
2024-02-13	59.298	60.400	59.298	59.379	57.367	3,401,226
2024-02-12	59.690	60.320	59.320	59.828	57.801	3,407,817
2024-02-09	60.185	60.770	59.900	60.017	57.984	945,333
2024-02-08	60.000	61.260	59.930	60.703	58.647	1,145,879
2024-02-07	59.108	61.160	59.108	59.950	57.919	1,464,863
2024-02-06	57.460	58.170	57.150	57.407	55.462	1,449,246
2024-02-05	57.230	57.930	57.230	57.628	55.675	783,545
2024-02-02	57.640	58.310	57.300	57.401	55.456	414,235
2024-02-01	56.990	57.640	56.990	57.357	55.414	1,121,130
2024-01-31	57.840	57.950	57.450	57.712	55.757	247,617
2024-01-30	57.890	57.890	56.990	57.657	55.704	1,851,536
2024-01-29	57.060	57.452	57.060	57.452	55.505	1,289,782
2024-01-26	57.050	57.620	56.690	57.118	55.183	847,726
2024-01-25	57.525	58.110	56.870	57.251	55.311	3,057,653
2024-01-24	57.530	57.970	57.530	57.792	55.834	1,003,449
2024-01-23	58.090	58.310	57.260	57.419	55.474	1,807,157
2024-01-22	57.905	58.200	57.280	57.721	55.765	869,725
2024-01-19	57.715	58.110	57.100	57.684	55.730	1,164,068
2024-01-18	57.915	58.080	57.170	57.418	55.473	1,700,014
2024-01-17	57.505	58.320	57.450	57.719	55.763	1,449,320
2024-01-16	58.210	59.930	58.210	58.860	56.866	1,796,359
2024-01-15	59.565	59.850	58.900	59.458	57.444	1,769,909
2024-01-12	59.070	59.700	59.070	59.486	57.471	905,909
2024-01-11	60.090	60.500	58.540	58.989	56.990	1,047,518
2024-01-10	59.505	60.510	59.240	60.096	58.060	1,470,408
2024-01-09	59.365	59.830	59.020	59.603	57.584	995,362
2024-01-08	58.470	59.494	58.470	59.494	57.478	5,358,199
2024-01-05	58.460	58.890	58.210	58.848	56.855	1,429,200
2024-01-04	58.505	58.920	58.010	58.683	56.695	1,134,048
2024-01-03	58.765	59.330	58.270	58.564	56.580	425,790
2024-01-02	58.690	59.120	58.060	58.758	56.768	1,018,843
2023-12-29	58.610	58.730	57.990	58.572	56.588	216,689
2023-12-28	58.460	58.560	58.260	58.441	56.462	293,003
2023-12-27	58.385	58.750	57.830	58.322	56.346	380,075
2023-12-22	57.705	58.480	57.490	57.919	55.957	1,067,117
2023-12-21	57.400	57.856	57.400	57.604	55.653	3,346,850
2023-12-20	58.050	58.330	57.410	58.089	56.121	1,381,171
2023-12-19	57.650	57.930	57.030	57.529	55.580	1,543,735
2023-12-18	57.380	57.380	56.930	57.165	55.228	1,889,788
2023-12-15	57.545	57.570	57.180	57.411	55.466	1,245,617
2023-12-14	58.620	58.930	56.930	57.829	55.870	1,120,507
2023-12-13	59.000	59.020	57.360	57.742	55.786	2,361,310
2023-12-12	58.905	59.340	58.200	58.697	56.709	942,184
2023-12-11	58.310	58.710	58.310	58.570	56.586	1,141,295

← NewerPage 12 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.