Anheuser Busch Inbev SA NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	57.210	57.420	56.750	57.139	54.707	885,920
2023-03-22	57.490	57.960	56.750	57.576	55.126	803,403
2023-03-21	56.080	57.300	56.080	56.899	54.477	1,353,023
2023-03-20	55.575	56.750	55.070	56.132	53.742	5,983,432
2023-03-17	57.260	57.315	55.880	56.509	54.104	4,574,900
2023-03-16	57.000	57.190	56.060	56.832	54.413	1,243,455
2023-03-15	55.630	56.950	55.210	55.770	53.396	557,787
2023-03-14	55.650	56.867	55.650	56.481	54.077	4,026,847
2023-03-13	57.060	57.140	55.290	55.828	53.451	3,414,323
2023-03-10	56.955	58.030	56.830	57.525	55.077	967,614
2023-03-09	56.990	58.140	56.990	57.647	55.194	2,905,294
2023-03-08	57.000	57.140	56.680	56.886	54.465	1,148,315
2023-03-07	57.010	57.330	56.780	56.978	54.553	544,291
2023-03-06	57.980	57.980	57.060	57.226	54.790	761,305
2023-03-03	57.000	58.000	57.000	57.614	55.162	1,201,592
2023-03-02	55.490	57.370	54.200	54.959	52.620	834,362
2023-03-01	56.470	57.740	56.470	56.870	54.450	1,209,934
2023-02-28	56.800	57.550	56.800	57.365	54.924	1,322,713
2023-02-27	57.510	57.510	56.900	57.380	54.938	789,074
2023-02-24	57.505	57.680	56.690	56.690	54.277	808,001
2023-02-23	56.640	57.450	56.520	57.146	54.713	951,453
2023-02-22	55.905	56.690	55.340	56.137	53.748	1,829,905
2023-02-21	55.175	55.790	55.170	55.539	53.175	564,744
2023-02-20	55.220	55.620	55.220	55.453	53.092	504,963
2023-02-17	54.200	55.020	54.160	54.731	52.401	1,067,327
2023-02-16	55.620	55.856	55.030	55.665	53.296	1,077,154
2023-02-15	55.250	55.470	54.560	55.416	53.057	540,130
2023-02-14	55.430	55.430	54.690	54.803	52.470	505,709
2023-02-13	54.870	54.870	54.400	54.582	52.259	915,087
2023-02-10	54.175	54.580	54.060	54.393	52.078	2,557,013
2023-02-09	54.765	54.870	54.360	54.490	52.171	366,823
2023-02-08	54.620	54.690	54.250	54.445	52.128	409,582
2023-02-07	54.270	55.070	54.160	54.448	52.130	921,572
2023-02-06	54.680	54.820	54.260	54.712	52.384	630,416
2023-02-03	54.775	55.190	54.590	54.922	52.584	1,471,756
2023-02-02	54.670	55.410	54.670	55.051	52.708	1,210,963
2023-02-01	54.705	56.420	54.440	55.945	53.563	1,491,041
2023-01-31	54.240	55.190	54.240	55.071	52.727	3,092,799
2023-01-30	53.850	54.580	53.850	54.502	52.182	1,007,698
2023-01-27	54.700	54.700	53.820	54.066	51.765	858,556
2023-01-26	55.080	55.410	54.540	54.777	52.446	1,924,325
2023-01-25	54.945	55.020	54.340	54.868	52.533	597,188
2023-01-24	54.890	54.890	54.220	54.645	52.319	1,013,382
2023-01-23	54.690	55.340	54.690	54.964	52.625	2,147,186
2023-01-20	55.590	55.590	54.800	55.020	52.678	2,434,700
2023-01-19	54.945	55.490	54.730	55.040	52.697	973,633
2023-01-18	56.930	56.930	55.640	56.270	53.875	1,206,774
2023-01-17	56.820	56.820	56.150	56.555	54.148	1,319,638
2023-01-16	56.280	56.880	56.280	56.411	54.010	2,083,065
2023-01-13	55.705	56.630	55.370	56.313	53.916	835,943
2023-01-12	56.960	56.960	55.070	55.998	53.615	955,737
2023-01-11	56.180	56.930	56.180	56.809	54.391	538,009
2023-01-10	56.810	56.810	56.210	56.351	53.953	468,346
2023-01-09	57.305	57.490	55.970	56.687	54.274	2,805,877
2023-01-06	57.450	57.450	57.080	57.354	54.913	331,120
2023-01-05	57.800	57.944	57.040	57.250	54.813	1,028,352
2023-01-04	56.960	58.020	56.960	57.910	55.445	1,880,224
2023-01-03	56.440	57.750	56.440	56.851	54.432	641,699
2022-12-30	56.180	56.740	56.180	56.355	53.956	154,755
2022-12-29	56.200	57.000	56.200	56.926	54.503	744,097

← NewerPage 16 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.