Anheuser Busch Inbev SA NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	53.600	54.370	53.600	53.909	51.278	1,400,939
2022-04-07	53.670	54.580	53.100	53.327	50.724	1,453,136
2022-04-06	55.820	55.820	54.360	54.778	52.104	1,196,705
2022-04-05	55.575	56.220	55.360	55.880	53.152	378,765
2022-04-04	54.515	56.340	54.430	56.092	53.354	3,267,834
2022-04-01	54.160	55.330	54.160	54.950	52.268	1,044,488
2022-03-31	54.755	55.270	54.256	54.344	51.691	1,222,909
2022-03-30	55.280	55.640	54.840	55.223	52.527	341,646
2022-03-29	55.230	56.150	55.040	55.711	52.991	438,277
2022-03-28	53.715	55.090	53.310	54.480	51.820	880,016
2022-03-25	53.310	54.090	53.310	53.981	51.346	773,273
2022-03-24	53.010	53.980	52.880	53.279	50.679	869,906
2022-03-23	53.565	54.580	53.220	53.669	51.049	936,405
2022-03-22	54.710	54.710	54.170	54.409	51.753	626,818
2022-03-21	54.290	54.660	54.195	54.472	51.813	868,285
2022-03-18	53.975	54.970	53.150	54.669	52.001	845,225
2022-03-17	53.225	54.570	53.225	53.970	51.336	1,405,170
2022-03-16	53.315	54.590	52.810	53.450	50.841	964,274
2022-03-15	51.565	52.390	51.250	52.007	49.468	600,980
2022-03-14	51.880	53.130	51.880	52.634	50.064	981,566
2022-03-11	51.753	53.510	50.910	52.228	49.679	778,524
2022-03-10	51.610	52.000	49.770	50.905	48.420	873,317
2022-03-09	49.908	51.990	49.650	51.790	49.262	2,240,445
2022-03-08	47.935	49.725	47.935	48.500	46.133	860,634
2022-03-07	49.210	49.955	47.510	48.960	46.570	1,239,429
2022-03-04	51.898	52.000	50.320	50.690	48.216	876,182
2022-03-03	52.000	53.450	51.860	52.350	49.795	639,132
2022-03-02	53.375	53.550	51.700	53.020	50.432	1,022,064
2022-03-01	55.135	55.670	52.710	52.720	50.147	637,204
2022-02-28	56.915	56.920	55.132	55.140	52.449	1,594,246
2022-02-25	55.680	58.690	54.990	57.521	54.713	766,618
2022-02-24	54.070	55.970	53.010	54.415	51.759	1,524,838
2022-02-23	54.800	56.770	54.480	55.982	53.250	1,338,950
2022-02-22	53.505	54.810	53.310	53.791	51.165	512,415
2022-02-21	56.230	56.270	54.230	54.818	52.142	511,809
2022-02-18	56.335	56.530	55.560	55.962	53.231	1,170,522
2022-02-17	55.985	56.320	55.510	55.869	53.142	672,685
2022-02-16	55.090	56.970	54.850	56.251	53.505	448,362
2022-02-15	54.340	55.900	54.340	55.006	52.321	781,928
2022-02-14	55.000	55.310	53.820	54.545	51.882	1,101,353
2022-02-11	55.915	56.160	55.110	55.273	52.575	299,255
2022-02-10	55.175	56.410	54.900	55.717	52.997	892,880
2022-02-09	54.775	54.840	53.890	53.963	51.329	585,678
2022-02-08	54.535	54.690	53.790	54.527	51.865	363,160
2022-02-07	53.910	53.910	53.140	53.396	50.790	260,805
2022-02-04	54.200	54.500	52.950	53.200	50.603	580,940
2022-02-03	56.210	56.270	54.130	54.501	51.841	821,314
2022-02-02	56.400	57.310	56.270	56.395	53.642	791,918
2022-02-01	56.000	56.920	55.890	56.362	53.611	468,739
2022-01-31	56.660	56.660	54.940	55.588	52.874	908,607
2022-01-28	56.010	57.330	55.300	55.999	53.266	700,133
2022-01-27	56.200	58.050	56.200	57.151	54.361	537,862
2022-01-26	57.050	58.010	56.790	57.789	54.968	1,472,216
2022-01-25	56.505	57.250	56.090	56.529	53.770	599,476
2022-01-24	57.250	58.250	56.487	57.080	54.294	368,018
2022-01-21	57.750	58.640	57.750	58.089	55.253	706,567
2022-01-20	58.470	59.320	58.120	58.814	55.943	263,244
2022-01-19	58.735	58.735	57.370	58.081	55.246	1,043,371
2022-01-18	59.430	59.430	58.830	59.189	56.300	299,050
2022-01-17	59.305	59.670	58.790	59.238	56.346	175,355

← NewerPage 20 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.