Anheuser Busch Inbev SA NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	46.565	46.565	45.560	46.226	44.258	659,274
2022-09-30	46.435	47.345	46.435	46.805	44.813	1,201,583
2022-09-29	46.000	47.035	45.955	46.355	44.382	913,564
2022-09-28	46.515	47.440	46.375	47.005	45.005	518,539
2022-09-27	47.553	48.345	47.465	47.805	45.771	445,721
2022-09-26	47.698	47.980	47.095	47.832	45.796	588,174
2022-09-23	48.753	49.310	48.000	48.273	46.219	785,963
2022-09-22	49.105	49.895	48.655	49.477	47.372	675,623
2022-09-21	48.915	49.550	48.800	49.277	47.180	564,861
2022-09-20	50.490	50.490	49.375	49.749	47.632	4,024,484
2022-09-16	48.820	49.540	48.820	49.298	47.199	996,411
2022-09-15	48.870	49.395	48.750	49.196	47.102	221,457
2022-09-14	49.650	49.850	48.700	48.965	46.881	297,139
2022-09-13	51.138	51.490	50.059	50.868	48.703	496,956
2022-09-12	49.955	51.130	49.770	50.869	48.704	2,873,885
2022-09-09	49.345	49.865	49.255	49.503	47.396	354,326
2022-09-08	49.045	49.600	49.045	49.309	47.211	444,125
2022-09-07	48.563	49.175	48.510	49.068	46.979	280,843
2022-09-06	49.633	49.750	49.005	49.364	47.263	362,417
2022-09-05	47.835	48.975	47.835	48.543	46.476	408,466
2022-09-02	48.090	48.870	47.625	48.330	46.273	614,286
2022-09-01	47.960	47.960	47.155	47.676	45.647	404,296
2022-08-31	49.540	49.540	48.341	48.541	46.475	742,425
2022-08-30	49.565	50.320	49.150	49.358	47.257	695,839
2022-08-26	51.000	51.410	50.140	50.328	48.186	1,672,595
2022-08-25	52.510	52.510	51.360	51.485	49.293	907,964
2022-08-24	51.478	52.410	51.320	51.986	49.774	602,950
2022-08-23	51.110	51.670	51.110	51.312	49.128	407,952
2022-08-22	52.000	52.180	51.230	51.558	49.363	596,011
2022-08-19	52.365	52.910	52.130	52.300	50.074	1,934,681
2022-08-18	53.050	53.050	52.590	52.731	50.486	210,589
2022-08-17	53.705	54.030	52.870	53.014	50.758	717,619
2022-08-16	53.160	53.610	53.160	53.448	51.173	183,970
2022-08-15	52.765	53.240	52.660	53.123	50.862	224,077
2022-08-12	52.610	53.280	52.610	53.010	50.753	280,149
2022-08-11	53.135	53.560	52.800	53.207	50.942	827,794
2022-08-10	52.553	53.190	52.450	52.900	50.649	211,963
2022-08-09	52.920	52.920	52.430	52.572	50.334	524,500
2022-08-08	52.488	53.400	52.160	52.619	50.379	216,986
2022-08-05	52.000	52.420	52.000	52.179	49.958	240,014
2022-08-04	52.000	52.510	52.000	52.153	49.934	1,164,938
2022-08-03	50.810	51.970	50.810	51.747	49.545	529,377
2022-08-02	51.498	52.030	50.650	50.914	48.747	1,317,890
2022-08-01	52.210	52.210	51.440	51.595	49.399	1,669,828
2022-07-29	52.498	52.520	51.640	52.287	50.062	604,608
2022-07-28	53.860	53.860	51.220	52.254	50.030	600,654
2022-07-27	54.120	54.640	54.120	54.382	52.067	739,050
2022-07-26	53.430	54.240	53.430	53.929	51.634	454,073
2022-07-25	53.235	53.760	53.235	53.511	51.233	1,386,331
2022-07-22	52.498	53.330	52.170	52.693	50.451	2,622,372
2022-07-21	53.400	53.940	52.570	53.231	50.965	811,941
2022-07-20	55.000	55.230	53.960	54.250	51.941	352,871
2022-07-19	53.565	54.850	53.410	54.307	51.995	373,120
2022-07-18	54.330	54.850	54.120	54.399	52.084	385,133
2022-07-15	54.400	54.400	53.550	54.009	51.711	388,454
2022-07-14	54.480	54.480	53.600	53.893	51.599	1,608,222
2022-07-13	54.935	54.970	54.010	54.484	52.165	438,386
2022-07-12	53.900	54.900	53.900	54.796	52.464	900,324
2022-07-11	53.880	55.350	53.880	54.697	52.369	2,242,452
2022-07-08	53.600	54.750	53.030	54.429	52.113	1,166,693

← NewerPage 18 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.