Anheuser Busch Inbev SA NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	56.800	57.150	56.750	56.801	54.384	898,432
2022-12-23	57.000	57.010	56.570	56.780	54.363	278,937
2022-12-22	57.090	57.400	56.820	57.022	54.595	551,777
2022-12-21	56.070	56.950	55.960	56.707	54.293	2,539,245
2022-12-20	56.313	56.313	55.720	56.124	53.735	6,495,634
2022-12-19	55.985	56.390	55.910	56.220	53.827	985,211
2022-12-16	55.335	56.200	55.310	55.850	53.473	2,866,377
2022-12-15	56.365	56.950	55.650	56.295	53.899	1,374,047
2022-12-14	56.750	57.640	56.750	57.531	55.083	4,034,940
2022-12-13	56.380	57.890	56.380	57.336	54.895	2,041,347
2022-12-12	56.330	56.890	56.330	56.556	54.149	3,868,836
2022-12-09	56.565	56.950	56.540	56.869	54.448	807,302
2022-12-08	56.450	56.730	56.300	56.564	54.156	926,739
2022-12-07	56.720	56.720	55.840	56.382	53.982	2,784,553
2022-12-06	56.505	56.850	56.440	56.664	54.253	1,516,032
2022-12-05	57.105	57.140	56.290	56.409	54.008	3,074,378
2022-12-02	56.470	57.449	56.470	57.071	54.642	1,046,838
2022-12-01	56.690	57.440	56.690	56.882	54.461	561,513
2022-11-30	56.135	56.420	55.960	56.069	53.683	1,954,994
2022-11-29	56.535	57.050	56.170	56.292	53.896	1,506,949
2022-11-28	55.000	57.020	54.990	56.166	53.775	1,252,733
2022-11-25	54.450	54.760	54.300	54.625	52.300	1,928,379
2022-11-24	54.260	54.660	54.040	54.512	52.192	737,798
2022-11-23	54.175	54.350	53.950	54.050	51.750	584,947
2022-11-22	54.145	54.580	53.890	54.192	51.885	520,844
2022-11-21	53.915	54.080	53.110	53.766	51.477	822,725
2022-11-18	53.315	53.890	53.097	53.614	51.332	632,713
2022-11-17	53.280	53.540	52.680	52.950	50.696	494,943
2022-11-16	53.160	53.160	52.570	52.874	50.623	2,310,254
2022-11-15	52.410	53.420	52.410	52.865	50.615	1,262,552
2022-11-14	53.200	53.580	53.150	53.412	51.138	1,281,710
2022-11-11	53.380	53.380	52.485	52.840	50.591	8,858,243
2022-11-10	52.185	53.220	52.060	52.867	50.617	620,527
2022-11-09	51.928	52.340	51.724	52.140	49.920	312,829
2022-11-08	52.340	52.760	52.340	52.472	50.239	2,026,229
2022-11-07	51.920	53.010	51.920	52.612	50.373	486,912
2022-11-04	50.765	52.820	50.620	52.697	50.454	672,414
2022-11-03	50.528	50.630	50.050	50.281	48.141	474,254
2022-11-02	51.710	51.710	50.480	51.205	49.025	4,773,492
2022-11-01	50.980	51.870	50.980	51.665	49.466	1,795,245
2022-10-31	50.160	50.890	50.160	50.590	48.437	576,090
2022-10-28	50.098	51.000	49.700	50.324	48.182	867,531
2022-10-27	48.500	50.500	48.500	50.010	47.881	1,149,761
2022-10-26	47.000	47.470	45.750	47.154	45.147	1,114,914
2022-10-25	47.500	47.690	46.895	47.271	45.259	247,184
2022-10-24	47.540	47.540	46.940	47.173	45.165	395,079
2022-10-21	45.840	46.665	45.840	46.321	44.350	1,601,428
2022-10-20	46.400	46.710	45.890	46.360	44.386	3,361,332
2022-10-19	47.278	47.760	46.660	46.739	44.749	625,934
2022-10-18	48.000	48.415	47.565	48.067	46.021	644,638
2022-10-17	46.900	47.640	46.900	47.421	45.402	683,182
2022-10-14	47.718	47.915	47.070	47.263	45.252	384,085
2022-10-13	46.700	47.420	46.115	46.978	44.979	604,905
2022-10-12	46.000	47.375	46.000	46.775	44.784	758,912
2022-10-11	46.058	46.665	45.705	46.236	44.268	705,413
2022-10-10	46.680	46.680	46.040	46.265	44.296	351,974
2022-10-07	46.553	47.290	46.500	46.625	44.641	673,255
2022-10-06	47.035	47.800	46.525	46.847	44.853	544,554
2022-10-05	46.930	48.100	46.930	47.066	45.062	525,740
2022-10-04	47.035	48.620	46.870	48.350	46.292	388,492

← NewerPage 17 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.