Anheuser Busch Inbev SA NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	57.905	59.240	57.650	58.933	56.056	369,555
2022-01-13	55.975	57.900	55.940	57.885	55.059	683,957
2022-01-12	56.905	57.190	56.000	56.462	53.706	806,767
2022-01-11	56.240	56.960	56.240	56.640	53.875	437,080
2022-01-10	55.545	56.990	55.530	56.487	53.729	394,328
2022-01-07	54.460	55.480	54.460	55.335	52.634	440,893
2022-01-06	54.590	55.460	54.590	55.111	52.421	498,428
2022-01-05	56.020	56.390	55.680	56.018	53.283	418,293
2022-01-04	55.600	56.630	55.600	56.450	53.695	229,848
2021-12-31	53.470	53.470	53.160	53.295	50.693	66,878
2021-12-30	52.830	53.600	52.830	53.261	50.662	179,831
2021-12-29	53.260	53.600	52.740	52.947	50.363	174,554
2021-12-24	53.240	53.500	53.080	53.293	50.692	148,573
2021-12-23	53.080	53.790	53.080	53.250	50.651	652,987
2021-12-22	52.340	52.960	52.340	52.930	50.346	970,595
2021-12-21	52.400	52.990	51.650	52.826	50.247	821,035
2021-12-20	51.175	52.320	50.710	51.834	49.304	1,092,986
2021-12-17	52.400	53.440	52.110	52.253	49.702	1,508,562
2021-12-16	51.640	52.630	51.560	51.987	49.449	1,500,961
2021-12-15	51.410	51.510	50.760	51.010	48.520	753,236
2021-12-14	51.775	52.050	51.320	51.670	49.148	688,748
2021-12-13	51.250	51.790	50.858	51.346	48.840	2,316,008
2021-12-10	50.540	51.490	50.540	50.930	48.444	2,088,634
2021-12-09	50.790	51.280	50.790	50.962	48.474	1,108,709
2021-12-08	50.508	52.000	50.470	50.928	48.442	1,044,068
2021-12-07	52.000	52.440	51.970	52.049	49.508	946,069
2021-12-06	49.905	52.040	49.905	50.792	48.313	1,679,167
2021-12-03	49.340	50.190	49.340	49.826	47.394	1,436,194
2021-12-02	49.020	50.020	48.904	49.537	47.119	1,434,427
2021-12-01	49.668	50.140	49.420	49.748	47.319	3,589,781
2021-11-30	49.860	50.040	49.118	49.210	46.808	711,411
2021-11-29	50.750	52.240	50.750	51.387	48.879	1,922,501
2021-11-26	52.140	52.140	50.010	51.159	48.661	1,243,879
2021-11-25	52.243	54.390	52.243	53.833	51.205	473,406
2021-11-24	52.470	52.470	51.930	52.095	49.552	946,236
2021-11-23	51.480	52.550	51.480	52.128	49.583	581,439
2021-11-22	51.780	52.560	51.780	52.297	49.745	896,287
2021-11-19	51.600	52.520	51.250	51.475	48.963	514,262
2021-11-18	52.353	53.150	51.840	52.006	49.468	130,141
2021-11-17	52.430	53.000	52.430	52.571	50.005	212,100
2021-11-16	52.670	53.510	52.670	53.192	50.596	255,682
2021-11-15	52.450	52.690	52.100	52.480	49.918	348,667
2021-11-12	52.365	52.470	52.040	52.241	49.691	265,641
2021-11-11	52.250	52.800	52.170	52.408	49.850	314,240
2021-11-10	52.775	52.890	51.980	52.524	49.960	443,531
2021-11-09	51.670	52.310	51.670	51.845	49.315	193,669
2021-11-08	52.000	53.000	51.890	52.051	49.511	657,803
2021-11-05	51.400	52.850	51.230	52.455	49.894	983,547
2021-11-04	51.220	52.350	51.220	51.500	48.986	279,622
2021-11-03	51.555	52.150	51.190	51.523	49.008	458,359
2021-11-02	52.118	52.340	51.780	51.946	49.410	301,223
2021-11-01	52.200	53.150	51.950	52.395	49.838	140,030
2021-10-29	53.210	53.515	52.610	52.729	50.155	5,083,685
2021-10-28	52.000	55.110	51.800	54.730	52.059	888,053
2021-10-27	48.875	49.860	48.875	49.484	47.069	958,811
2021-10-26	48.600	49.520	48.600	49.270	46.865	518,445
2021-10-25	48.600	48.600	48.065	48.396	46.033	2,506,696
2021-10-22	48.455	48.455	47.755	48.205	45.852	1,235,014
2021-10-21	48.610	48.610	48.085	48.270	45.914	655,844
2021-10-20	48.835	48.835	48.070	48.598	46.226	548,548

← NewerPage 21 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.