Anheuser Busch Inbev SA NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	57.800	58.780	57.800	58.419	56.440	778,886
2023-12-07	58.175	58.520	57.790	58.362	56.385	585,161
2023-12-06	58.600	58.870	58.070	58.349	56.372	531,684
2023-12-05	58.460	58.610	58.000	58.388	56.410	446,361
2023-12-04	57.355	58.600	57.100	58.214	56.242	1,121,395
2023-12-01	57.800	58.350	57.260	58.162	56.192	461,691
2023-11-30	56.830	57.710	56.830	57.546	55.597	593,534
2023-11-29	56.850	57.650	56.850	57.196	55.259	1,099,509
2023-11-28	56.410	57.660	56.410	57.261	55.322	603,000
2023-11-27	57.680	58.110	57.197	57.226	55.287	393,661
2023-11-24	57.290	57.830	57.290	57.636	55.683	274,071
2023-11-23	57.690	57.690	57.330	57.522	55.573	482,024
2023-11-22	56.925	57.633	56.500	57.582	55.632	2,040,724
2023-11-21	55.960	56.880	55.960	56.818	54.893	338,650
2023-11-20	55.910	56.610	55.910	56.410	54.499	766,102
2023-11-17	56.880	56.880	56.010	56.337	54.428	303,458
2023-11-16	56.400	56.710	55.920	56.428	54.517	424,834
2023-11-15	56.535	56.920	55.830	56.484	54.571	502,487
2023-11-14	55.975	56.760	55.650	56.177	54.274	1,197,106
2023-11-13	55.800	55.990	55.370	55.909	54.015	402,746
2023-11-10	55.905	56.280	54.700	55.530	53.648	555,248
2023-11-09	55.710	56.510	55.710	56.223	54.319	1,091,390
2023-11-08	54.660	56.100	54.660	55.514	53.633	433,632
2023-11-07	54.670	55.360	54.430	55.161	53.293	895,777
2023-11-06	54.690	55.460	54.450	54.923	53.062	512,099
2023-11-03	54.250	55.265	54.012	55.069	53.204	456,836
2023-11-02	53.985	54.710	53.090	54.398	52.555	444,524
2023-11-01	52.138	53.940	51.550	53.418	51.609	333,383
2023-10-31	51.498	53.750	51.370	52.078	50.314	1,238,755
2023-10-30	51.000	51.135	50.110	50.850	49.127	505,069
2023-10-27	50.938	51.150	50.299	50.586	48.872	1,641,364
2023-10-26	51.400	51.430	50.310	50.836	49.114	373,592
2023-10-25	50.550	51.210	50.550	50.983	49.256	1,596,541
2023-10-24	49.718	50.315	49.450	50.198	48.497	269,728
2023-10-23	50.260	50.260	49.380	49.694	48.011	825,277
2023-10-20	50.153	50.370	49.795	49.865	48.176	1,446,750
2023-10-19	50.640	50.810	50.200	50.540	48.828	319,878
2023-10-18	51.380	51.380	50.500	50.706	48.988	433,786
2023-10-17	51.165	51.470	50.810	51.105	49.374	843,930
2023-10-16	50.600	51.490	50.600	51.305	49.567	750,412
2023-10-13	50.965	51.750	50.520	50.830	49.108	673,886
2023-10-12	51.640	51.910	51.080	51.339	49.600	854,314
2023-10-11	50.320	51.610	50.320	51.320	49.582	2,819,976
2023-10-10	50.528	50.730	49.790	50.630	48.915	1,328,180
2023-10-09	49.508	49.790	49.090	49.511	47.833	1,862,134
2023-10-06	50.068	51.470	49.155	49.453	47.778	983,338
2023-10-05	50.440	51.450	50.440	50.918	49.193	2,023,238
2023-10-04	50.375	50.840	50.020	50.206	48.506	1,583,392
2023-10-03	51.060	51.060	50.410	50.633	48.917	1,453,747
2023-10-02	52.950	52.950	50.930	51.040	49.311	3,498,026
2023-09-29	52.338	52.690	51.750	52.432	50.655	1,158,781
2023-09-28	51.050	51.050	50.320	50.742	49.023	430,728
2023-09-27	51.650	51.650	50.830	51.082	49.351	821,088
2023-09-26	51.430	51.840	51.310	51.354	49.614	3,158,446
2023-09-25	53.410	53.410	52.140	53.274	51.469	1,774,162
2023-09-22	53.325	53.530	52.820	53.170	51.369	2,310,194
2023-09-21	53.515	54.040	53.270	53.344	51.537	2,688,750
2023-09-20	53.860	53.860	53.180	53.402	51.593	2,124,954
2023-09-19	53.725	54.120	53.590	53.833	52.009	2,442,202
2023-09-18	53.290	53.641	52.950	53.641	51.824	2,594,218

← NewerPage 13 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.