Anheuser Busch Inbev SA NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	53.690	53.950	53.280	53.585	51.769	512,720
2023-09-14	52.200	53.050	51.990	52.959	51.165	1,550,054
2023-09-13	52.010	52.350	51.575	52.075	50.311	613,866
2023-09-12	52.970	52.970	52.420	52.808	51.019	1,184,656
2023-09-11	52.755	52.960	52.430	52.770	50.982	636,064
2023-09-08	52.680	52.680	51.720	52.236	50.466	675,153
2023-09-07	51.908	52.650	51.580	52.446	50.669	597,891
2023-09-06	51.755	52.720	51.650	52.460	50.683	810,182
2023-09-05	51.450	52.070	51.040	51.840	50.083	1,144,777
2023-09-04	52.000	52.160	51.340	51.428	49.686	628,537
2023-09-01	52.521	52.521	51.960	52.155	50.388	546,540
2023-08-31	53.000	53.040	52.493	52.740	50.954	852,093
2023-08-30	53.270	53.270	52.540	53.002	51.207	1,036,630
2023-08-29	53.000	53.470	52.790	52.812	51.023	1,830,028
2023-08-25	51.990	52.700	51.990	52.255	50.485	672,935
2023-08-24	52.870	52.870	52.200	52.270	50.499	258,631
2023-08-23	52.298	52.440	51.730	52.102	50.337	709,490
2023-08-22	51.975	52.180	51.550	51.737	49.984	727,117
2023-08-21	51.468	52.260	51.110	51.412	49.670	1,343,468
2023-08-18	50.690	51.240	50.690	51.033	49.305	864,683
2023-08-17	51.080	51.080	50.580	50.992	49.265	747,891
2023-08-16	50.970	50.970	50.670	50.769	49.049	1,180,519
2023-08-15	51.480	51.480	50.680	50.920	49.195	362,205
2023-08-14	51.570	51.570	51.170	51.373	49.632	294,926
2023-08-11	51.600	51.740	51.050	51.168	49.434	365,219
2023-08-10	51.935	51.935	51.380	51.829	50.073	1,181,389
2023-08-09	51.830	51.930	51.288	51.425	49.683	335,991
2023-08-08	51.770	51.770	50.920	51.300	49.562	772,204
2023-08-07	52.098	56.495	50.970	51.532	49.786	1,144,971
2023-08-04	52.440	52.440	51.010	51.641	49.892	2,436,188
2023-08-03	53.105	53.650	51.700	52.376	50.602	1,193,013
2023-08-02	51.298	51.920	50.550	50.996	49.268	2,777,930
2023-08-01	51.953	52.190	51.514	51.662	49.911	1,527,521
2023-07-31	53.180	53.180	52.050	52.413	50.637	1,334,159
2023-07-28	53.000	53.590	53.000	53.491	51.679	679,529
2023-07-27	53.115	53.760	52.930	53.527	51.713	809,943
2023-07-26	53.200	53.200	52.250	52.832	51.042	867,653
2023-07-25	52.800	53.170	52.760	52.883	51.091	794,551
2023-07-24	52.295	52.960	52.295	52.490	50.712	296,148
2023-07-21	52.640	52.860	52.390	52.618	50.835	506,981
2023-07-20	52.140	52.780	52.140	52.620	50.837	997,250
2023-07-19	51.630	52.120	51.350	51.743	49.990	472,153
2023-07-18	51.138	51.580	51.090	51.262	49.525	414,616
2023-07-17	51.280	51.950	51.280	51.284	49.546	955,429
2023-07-14	51.710	52.270	51.710	51.800	50.045	378,948
2023-07-13	51.668	52.310	51.580	52.004	50.242	1,623,829
2023-07-12	51.000	51.760	50.880	51.554	49.807	1,331,334
2023-07-11	51.259	51.259	50.670	50.933	49.208	595,517
2023-07-10	50.553	51.120	50.410	50.838	49.115	426,624
2023-07-07	50.658	51.040	50.550	50.649	48.934	427,776
2023-07-06	51.770	51.770	50.780	51.503	49.758	851,045
2023-07-05	52.000	52.550	51.920	52.250	50.480	1,591,302
2023-07-04	52.308	52.690	52.160	52.175	50.408	591,822
2023-07-03	51.888	52.710	51.880	52.441	50.664	496,292
2023-06-30	51.385	52.160	51.320	51.749	49.995	816,306
2023-06-29	51.320	51.320	50.860	51.120	49.388	547,084
2023-06-28	51.498	51.700	51.290	51.372	49.632	623,537
2023-06-27	51.738	51.880	50.940	51.467	49.724	890,545
2023-06-26	52.390	52.390	51.670	51.907	50.148	835,104
2023-06-23	52.900	52.900	52.390	52.444	50.667	748,751

← NewerPage 14 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.