Anheuser Busch Inbev SA NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	61.660	62.920	61.660	62.491	61.869	159,071
2026-04-24	61.070	63.200	60.440	62.011	61.394	322,719
2026-04-23	61.490	61.920	60.700	61.500	60.888	2,359,447
2026-04-22	62.000	62.620	59.940	62.197	61.579	187,632
2026-04-21	63.760	64.060	62.340	63.021	62.394	633,850
2026-04-20	64.300	64.300	63.730	64.023	63.386	1,387,633
2026-04-17	64.180	64.910	63.620	64.219	63.580	352,940
2026-04-16	63.910	64.840	61.400	64.231	63.592	551,285
2026-04-15	63.700	64.440	63.700	64.142	63.504	149,906
2026-04-14	64.820	65.480	62.880	64.100	63.462	220,786
2026-04-13	63.930	64.362	63.640	63.940	63.304	194,365
2026-04-10	64.100	65.160	62.240	64.445	63.804	87,012
2026-04-09	63.890	63.960	62.580	63.214	62.585	87,540
2026-04-08	63.010	63.980	62.820	63.412	62.781	3,076,942
2026-04-07	62.330	62.780	61.460	62.243	61.624	2,995,334
2026-04-02	61.030	61.860	60.640	61.275	60.666	821,311
2026-04-01	60.750	60.820	59.990	60.420	59.819	1,040,878
2026-03-31	60.000	60.700	59.560	60.228	59.629	1,047,084
2026-03-30	59.010	59.820	58.660	59.215	58.626	1,477,128
2026-03-27	59.400	59.400	58.220	58.771	58.186	277,589
2026-03-26	59.760	60.100	59.380	59.610	59.017	558,543
2026-03-25	59.660	59.760	59.000	59.365	58.775	228,781
2026-03-24	59.200	59.200	58.580	59.000	58.413	280,434
2026-03-23	57.860	60.230	57.860	58.996	58.409	2,570,568
2026-03-20	60.560	60.900	58.820	58.880	58.294	656,503
2026-03-19	60.580	60.960	60.280	60.581	59.978	1,710,610
2026-03-18	62.960	63.040	61.440	62.110	61.492	386,307
2026-03-17	63.700	63.880	60.880	63.300	62.670	201,257
2026-03-16	63.640	64.020	62.620	63.660	63.027	1,362,347
2026-03-13	62.310	64.040	61.940	63.311	62.681	354,149
2026-03-12	62.940	62.940	60.260	62.630	62.007	124,610
2026-03-11	62.610	63.380	62.540	62.933	62.307	164,618
2026-03-10	61.360	63.340	61.360	62.911	62.285	162,488
2026-03-09	61.760	63.700	60.140	62.530	61.908	835,669
2026-03-06	63.320	63.600	62.320	63.041	62.414	284,960
2026-03-05	63.900	65.170	63.900	64.654	64.011	926,011
2026-03-04	65.600	66.200	64.240	65.092	64.444	285,823
2026-03-03	66.700	66.700	65.340	65.911	65.255	357,156
2026-03-02	67.010	68.480	66.000	67.280	66.611	215,228
2026-02-27	67.220	68.827	67.220	67.335	66.665	266,786
2026-02-26	66.960	67.480	66.720	67.010	66.343	86,380
2026-02-25	67.490	69.000	65.780	67.220	66.551	2,102,166
2026-02-24	67.520	69.000	67.520	68.033	67.356	462,915
2026-02-23	66.900	67.760	66.500	67.760	67.086	914,586
2026-02-20	67.110	67.160	66.280	66.656	65.993	431,158
2026-02-19	65.960	67.000	65.960	66.481	65.819	335,571
2026-02-18	67.150	69.500	66.290	67.002	66.335	1,271,969
2026-02-17	66.560	67.680	66.560	67.297	66.627	814,270
2026-02-16	67.030	67.260	66.200	66.704	66.040	2,118,031
2026-02-13	67.010	67.840	66.620	67.312	66.643	1,463,608
2026-02-12	65.580	68.640	65.580	68.540	67.858	1,443,575
2026-02-11	63.280	64.870	61.960	64.860	64.215	810,788
2026-02-10	62.460	63.610	62.460	62.997	62.370	1,009,957
2026-02-09	63.810	64.100	63.450	63.792	63.157	1,278,250
2026-02-06	64.000	64.580	61.680	64.117	63.479	536,408
2026-02-05	63.010	64.020	62.740	63.314	62.684	1,089,992
2026-02-04	61.950	63.710	61.713	63.512	62.880	433,196
2026-02-03	61.410	62.320	61.020	61.569	60.956	214,086
2026-02-02	60.500	62.000	59.320	61.120	60.512	860,619
2026-01-30	59.660	60.400	57.540	60.034	59.436	1,687,421

← NewerPage 3 of 22 · 1,262 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.