Anheuser Busch Inbev SA NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-22	51.610	52.820	51.510	52.475	50.697	967,282
2023-06-21	51.920	51.920	51.510	51.688	49.937	889,067
2023-06-20	52.700	52.700	51.960	52.071	50.307	910,678
2023-06-19	53.160	53.160	52.270	52.382	50.608	2,000,717
2023-06-16	53.400	53.870	53.380	53.460	51.649	3,066,467
2023-06-15	52.890	53.190	51.920	52.987	51.192	3,466,620
2023-06-14	51.538	52.490	51.490	52.312	50.540	1,845,528
2023-06-13	51.375	51.520	50.790	51.130	49.398	701,439
2023-06-12	51.580	51.580	50.900	51.050	49.321	661,501
2023-06-09	51.340	51.340	51.010	51.161	49.428	824,406
2023-06-08	51.660	51.660	50.620	50.871	49.148	1,198,106
2023-06-07	51.058	51.740	50.900	51.588	49.840	966,155
2023-06-06	50.540	51.400	50.540	51.084	49.353	4,307,215
2023-06-05	51.260	51.260	50.570	50.976	49.249	773,628
2023-06-02	50.650	51.010	50.100	50.487	48.777	1,878,517
2023-06-01	50.510	50.510	49.890	50.301	48.597	1,006,407
2023-05-31	50.200	50.500	49.485	50.365	48.659	1,542,543
2023-05-30	53.010	53.080	51.260	51.480	49.736	1,740,941
2023-05-26	53.270	53.330	52.520	52.738	50.951	2,129,211
2023-05-25	53.420	53.420	52.540	52.977	51.182	2,165,799
2023-05-24	54.420	54.470	53.170	53.502	51.689	5,859,659
2023-05-23	54.340	54.840	54.340	54.585	52.735	2,992,838
2023-05-22	54.745	55.445	54.500	54.606	52.756	4,619,923
2023-05-19	54.840	55.230	54.600	54.960	53.098	6,876,948
2023-05-18	55.000	55.450	54.500	54.974	53.112	2,357,870
2023-05-17	54.870	55.160	54.280	54.465	52.620	2,329,564
2023-05-16	55.880	56.030	55.450	55.649	53.764	2,066,896
2023-05-15	56.740	56.740	56.200	56.373	54.463	222,161
2023-05-12	56.910	56.910	56.010	56.288	54.382	1,911,444
2023-05-11	56.410	56.940	56.070	56.616	54.698	351,271
2023-05-10	57.890	57.890	56.330	57.126	55.191	3,168,208
2023-05-09	58.830	58.830	58.010	58.217	56.245	2,887,546
2023-05-05	58.880	59.480	57.710	58.513	56.530	4,863,741
2023-05-04	58.705	59.930	57.410	58.931	56.935	1,809,244
2023-05-03	57.755	58.360	57.620	58.021	56.056	644,677
2023-05-02	58.166	59.220	58.166	58.406	55.920	4,483,115
2023-04-28	59.850	59.850	58.150	58.564	56.071	3,920,424
2023-04-27	60.090	60.090	59.500	59.707	57.165	9,440,985
2023-04-26	60.080	60.730	59.890	60.421	57.849	493,281
2023-04-25	59.525	60.120	59.080	59.781	57.237	2,066,816
2023-04-24	59.530	60.180	59.530	59.863	57.315	3,431,368
2023-04-21	59.410	59.914	59.410	59.708	57.167	644,423
2023-04-20	60.080	60.080	59.520	59.851	57.304	3,096,568
2023-04-19	59.985	60.270	58.650	59.987	57.434	878,711
2023-04-18	58.667	59.530	58.667	58.888	56.382	924,745
2023-04-17	59.505	59.780	58.870	59.448	56.918	715,885
2023-04-14	58.400	59.180	58.400	58.752	56.251	709,305
2023-04-13	58.050	58.540	57.740	58.083	55.611	911,888
2023-04-12	58.400	59.770	57.910	58.719	56.220	1,265,353
2023-04-11	59.720	60.610	59.720	60.207	57.644	593,818
2023-04-06	61.330	61.330	60.880	61.051	58.452	1,973,525
2023-04-05	61.000	61.290	60.190	61.078	58.479	822,088
2023-04-04	60.910	61.470	60.910	60.999	58.403	1,912,317
2023-04-03	61.550	61.550	60.810	61.167	58.563	1,679,096
2023-03-31	60.360	62.020	60.360	61.342	58.731	668,688
2023-03-30	60.000	60.970	59.920	60.641	58.060	678,178
2023-03-29	59.545	60.120	58.800	59.654	57.115	1,791,506
2023-03-28	58.430	58.590	57.890	58.451	55.963	1,292,395
2023-03-27	57.830	58.250	57.755	58.127	55.653	501,878
2023-03-24	56.505	57.480	56.430	57.190	54.756	1,437,517

← NewerPage 15 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.