Anheuser Busch Inbev SA NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	72.640	72.640	70.480	71.450	71.450	2,444,346
2026-07-22	73.560	73.560	70.640	72.690	72.690	51,801
2026-07-21	72.140	72.140	71.040	71.571	71.571	1,394,245
2026-07-20	69.880	71.420	69.880	71.028	71.028	223,028
2026-07-17	71.010	71.640	70.780	70.880	70.880	199,726
2026-07-16	69.120	70.820	69.120	70.730	70.730	1,199,823
2026-07-15	69.020	69.960	69.020	69.720	69.720	168,336
2026-07-14	68.800	70.120	68.800	69.400	69.400	151,781
2026-07-13	69.620	70.640	69.620	70.060	70.060	31,958
2026-07-10	69.820	69.820	69.060	69.620	69.620	244,108
2026-07-09	70.000	70.740	68.080	69.170	69.170	1,439,134
2026-07-08	69.540	71.327	69.540	69.550	69.550	1,040,625
2026-07-07	69.090	71.660	68.360	70.920	70.920	712,784
2026-07-06	70.580	72.120	69.140	70.804	70.804	2,807,452
2026-07-03	72.440	72.440	70.960	72.270	72.270	427,505
2026-07-02	70.860	71.880	70.860	71.510	71.510	397,036
2026-07-01	72.080	73.020	70.920	71.360	71.360	585,236
2026-06-30	73.170	73.620	72.580	72.660	72.660	1,102,106
2026-06-29	74.540	74.540	71.500	73.938	73.938	277,178
2026-06-26	74.180	74.680	71.201	74.580	74.580	674,923
2026-06-25	73.300	74.740	73.300	73.870	73.870	1,788,542
2026-06-24	73.010	74.440	72.780	74.250	74.250	3,177,036
2026-06-23	70.670	72.400	70.500	72.240	72.240	198,735
2026-06-22	71.010	71.040	67.920	70.840	70.840	1,977,661
2026-06-19	72.000	72.340	69.080	70.270	70.270	1,958,241
2026-06-18	69.510	71.480	68.020	70.820	70.820	743,797
2026-06-17	71.170	71.900	70.600	70.800	70.800	176,145
2026-06-16	71.110	71.300	69.460	70.890	70.890	1,112,835
2026-06-15	71.430	71.740	70.753	71.205	71.205	244,539
2026-06-12	71.010	72.040	70.000	71.150	71.150	209,205
2026-06-11	70.900	71.820	70.440	71.300	71.300	526,178
2026-06-10	70.000	70.720	69.800	70.690	70.690	1,344,722
2026-06-09	69.130	70.000	66.100	69.336	69.336	422,008
2026-06-08	67.110	67.940	66.520	67.880	67.880	1,735,260
2026-06-05	67.300	68.000	67.300	67.760	67.760	3,354,831
2026-06-04	68.330	68.770	67.560	67.600	67.600	2,482,738
2026-06-03	69.450	70.660	67.340	68.710	68.710	1,742,206
2026-06-02	68.910	69.860	68.910	69.071	69.071	2,033,138
2026-06-01	68.000	69.660	68.000	69.410	69.410	678,642
2026-05-29	70.520	71.900	68.420	69.070	69.070	1,281,687
2026-05-28	70.940	71.880	70.940	70.980	70.980	1,920,721
2026-05-27	71.010	72.480	70.900	72.440	72.440	2,077,215
2026-05-26	70.760	73.360	70.760	71.527	71.527	1,899,537
2026-05-22	71.850	72.290	69.940	71.680	71.680	327,230
2026-05-21	71.810	72.640	70.700	71.660	71.660	753,374
2026-05-20	69.850	71.540	68.460	70.136	70.136	427,234
2026-05-19	70.000	70.490	68.240	69.939	69.939	3,887,568
2026-05-18	69.410	69.880	68.920	69.320	69.320	920,797
2026-05-15	69.530	71.360	67.960	69.450	69.450	1,792,687
2026-05-14	68.750	69.800	66.400	69.530	69.530	3,423,034
2026-05-13	67.700	68.540	67.700	68.250	68.250	1,135,707
2026-05-12	67.020	68.120	67.020	67.258	67.258	213,374
2026-05-11	67.620	68.410	65.460	67.875	67.875	3,397,917
2026-05-08	67.720	68.060	67.440	67.640	67.640	451,714
2026-05-07	69.010	69.300	67.570	67.680	67.680	715,104
2026-05-06	69.300	70.360	68.200	70.310	69.610	429,004
2026-05-05	66.660	69.230	66.660	68.032	67.355	560,333
2026-04-30	62.120	64.520	62.120	63.505	62.874	1,316,636
2026-04-29	63.890	64.100	61.100	62.779	62.154	7,222,261
2026-04-28	62.610	64.040	61.800	63.371	62.740	2,845,752

← NewerPage 2 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.