Anheuser Busch Inbev SA NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-08	53.600	54.750	53.030	54.429	52.113	1,166,693
2022-07-07	53.555	54.160	53.290	53.540	51.261	1,467,695
2022-07-06	53.505	54.400	52.411	53.550	51.271	646,788
2022-07-05	52.210	53.140	51.840	52.900	50.648	1,132,098
2022-07-04	51.498	53.180	51.480	52.623	50.383	793,665
2022-07-01	51.498	52.400	50.220	52.154	49.934	831,278
2022-06-30	50.868	51.430	50.610	50.925	48.757	495,826
2022-06-29	51.440	51.990	51.440	51.883	49.674	736,444
2022-06-28	51.690	52.580	51.690	52.432	50.201	1,155,506
2022-06-27	51.098	51.300	50.640	50.980	48.810	676,385
2022-06-24	50.900	50.900	49.980	50.782	48.621	191,218
2022-06-23	49.140	50.290	49.140	49.884	47.760	438,569
2022-06-22	48.650	49.605	48.035	49.364	47.263	4,010,985
2022-06-21	48.860	50.000	48.860	48.992	46.906	2,373,528
2022-06-20	49.355	49.820	49.160	49.510	47.403	733,602
2022-06-17	48.875	50.160	48.875	49.292	47.194	1,811,136
2022-06-16	48.615	50.601	48.615	49.007	46.922	577,640
2022-06-15	49.415	51.040	49.415	50.571	48.418	3,871,549
2022-06-14	49.915	49.915	48.675	49.055	46.967	1,337,594
2022-06-13	48.810	49.950	48.810	49.333	47.233	1,143,685
2022-06-10	50.298	50.360	48.505	48.725	46.651	1,986,176
2022-06-09	52.200	52.250	50.660	50.951	48.782	1,963,670
2022-06-08	51.688	52.510	51.670	51.960	49.748	1,385,586
2022-06-07	51.938	52.670	51.880	52.196	49.975	608,010
2022-06-06	52.165	52.700	51.968	52.555	50.318	264,889
2022-06-01	52.905	53.390	51.500	51.763	49.560	356,938
2022-05-31	52.170	52.920	52.170	52.178	49.957	493,876
2022-05-30	52.480	54.070	52.480	53.386	51.114	848,168
2022-05-27	52.745	53.080	52.470	52.858	50.609	1,657,143
2022-05-26	52.680	53.100	52.300	52.800	50.553	3,308,037
2022-05-25	52.000	52.500	51.200	52.485	50.251	1,307,409
2022-05-24	51.780	51.780	51.030	51.410	49.222	2,116,737
2022-05-23	51.210	51.940	51.210	51.732	49.530	649,628
2022-05-20	51.718	52.000	51.030	51.374	49.187	1,839,282
2022-05-19	52.620	52.620	50.950	51.290	49.107	3,377,524
2022-05-18	54.480	54.530	53.410	53.898	51.604	652,459
2022-05-17	54.400	55.180	54.010	54.459	52.141	521,462
2022-05-16	53.775	54.080	53.000	53.655	51.371	450,373
2022-05-13	52.585	53.580	52.300	53.400	51.128	1,520,050
2022-05-12	51.308	52.710	51.250	51.974	49.762	463,103
2022-05-11	51.580	52.780	51.580	52.528	50.292	692,480
2022-05-10	51.708	52.700	51.600	52.057	49.841	440,429
2022-05-09	51.800	52.130	50.380	50.856	48.692	517,158
2022-05-06	54.000	54.010	51.000	52.255	50.031	773,656
2022-05-05	55.715	55.980	54.070	54.689	52.361	431,037
2022-05-04	53.310	54.060	53.310	53.748	51.460	836,848
2022-05-03	53.705	54.230	52.820	53.614	51.332	465,132
2022-04-29	55.850	55.850	55.040	55.392	52.688	613,617
2022-04-28	54.890	55.840	53.830	55.566	52.853	373,381
2022-04-27	54.935	55.190	54.170	54.542	51.880	4,715,433
2022-04-26	56.440	56.510	54.690	55.362	52.660	1,241,832
2022-04-25	54.105	55.360	53.660	54.096	51.456	779,314
2022-04-22	56.080	56.830	55.520	55.666	52.949	1,937,132
2022-04-21	56.560	58.200	56.560	57.600	54.789	2,431,795
2022-04-20	54.800	57.010	54.800	56.942	54.163	4,602,246
2022-04-19	54.720	54.720	53.690	54.113	51.471	2,056,841
2022-04-14	54.210	54.610	53.540	54.296	51.645	930,109
2022-04-13	54.030	54.030	53.330	53.505	50.893	1,187,659
2022-04-12	53.000	53.970	52.730	53.830	51.203	968,304
2022-04-11	53.230	54.150	53.230	53.692	51.071	389,214

← NewerPage 19 of 22 · 1,264 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.