Anheuser Busch Inbev SA NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	58.610	59.920	58.560	59.567	58.974	458,386
2026-01-28	58.310	59.140	58.040	58.488	57.906	563,524
2026-01-27	57.830	58.900	56.440	58.475	57.893	142,100
2026-01-26	58.960	59.400	58.960	59.138	58.550	81,497
2026-01-23	58.920	59.300	58.760	58.971	58.384	82,343
2026-01-22	58.830	59.460	58.830	59.134	58.546	169,975
2026-01-21	57.340	59.320	57.240	58.918	58.331	155,304
2026-01-20	58.980	58.980	58.060	58.359	57.778	3,877,707
2026-01-19	58.580	59.440	58.580	58.966	58.380	459,835
2026-01-16	59.300	59.880	57.120	59.333	58.743	895,489
2026-01-15	59.810	59.920	58.140	59.458	58.867	370,328
2026-01-14	58.100	59.080	55.960	58.668	58.085	557,493
2026-01-13	57.300	57.640	56.880	56.983	56.416	192,040
2026-01-12	56.350	57.380	55.850	56.433	55.871	108,000
2026-01-09	55.780	56.660	55.600	56.580	56.017	122,346
2026-01-08	54.350	56.560	54.190	56.188	55.629	357,473
2026-01-07	54.210	55.560	54.160	54.830	54.284	148,179
2026-01-06	53.890	54.940	53.340	54.088	53.550	312,774
2026-01-05	54.610	54.680	53.420	53.954	53.417	1,382,272
2026-01-02	54.270	54.800	53.880	54.298	53.758	216,761
2025-12-31	54.980	54.980	54.750	54.832	54.286	30,597
2025-12-30	54.980	55.040	54.400	54.778	54.233	120,508
2025-12-29	54.520	55.140	54.120	54.798	54.253	164,727
2025-12-24	54.120	54.480	53.940	54.286	53.746	50,442
2025-12-23	54.140	54.460	53.940	54.287	53.747	98,875
2025-12-22	54.750	54.780	53.760	54.046	53.509	122,404
2025-12-19	55.100	55.670	55.100	55.459	54.907	505,682
2025-12-18	55.930	56.160	54.720	55.406	54.855	112,705
2025-12-17	54.750	55.760	54.480	55.253	54.704	297,786
2025-12-16	54.590	55.410	54.590	54.850	54.305	567,776
2025-12-15	54.560	55.610	54.260	55.049	54.502	419,934
2025-12-12	53.870	54.480	53.220	54.020	53.482	536,985
2025-12-11	53.360	54.140	52.700	53.494	52.961	283,652
2025-12-10	52.900	53.020	51.740	52.507	51.984	164,383
2025-12-09	52.580	52.580	51.660	52.149	51.630	294,238
2025-12-08	52.305	52.480	51.580	52.138	51.619	4,115,247
2025-12-05	52.575	52.920	52.240	52.709	52.185	97,452
2025-12-04	53.010	53.160	52.540	52.947	52.420	128,081
2025-12-03	52.980	53.940	52.880	53.214	52.685	85,356
2025-12-02	52.920	53.860	52.920	53.376	52.845	266,434
2025-12-01	53.600	53.700	52.760	53.342	52.811	267,719
2025-11-28	53.020	53.660	53.020	53.355	52.824	413,837
2025-11-27	54.040	54.220	53.400	53.885	53.349	726,422
2025-11-26	54.000	54.300	53.300	53.616	53.083	713,911
2025-11-25	54.140	54.680	54.000	54.191	53.651	871,707
2025-11-24	55.010	55.260	53.800	53.860	53.324	6,118,162
2025-11-21	52.940	54.560	52.820	54.022	53.485	553,440
2025-11-20	52.880	53.000	52.420	52.860	52.334	150,861
2025-11-19	52.670	53.220	52.660	53.010	52.482	223,618
2025-11-18	52.620	53.300	52.620	52.920	52.394	209,428
2025-11-17	54.860	54.860	53.840	54.136	53.493	1,356,962
2025-11-14	55.640	55.640	54.720	55.064	54.411	182,347
2025-11-13	55.970	56.140	55.340	55.705	55.044	134,077
2025-11-12	56.100	56.140	55.720	55.932	55.269	91,661
2025-11-11	54.770	55.960	54.600	54.680	54.031	727,191
2025-11-10	54.650	54.720	54.260	54.636	53.988	738,462
2025-11-07	54.730	54.740	53.840	54.460	53.814	1,726,290
2025-11-06	54.640	54.640	54.060	54.480	53.834	326,767
2025-11-05	54.180	54.740	53.800	54.308	53.663	1,955,915
2025-11-04	52.650	54.100	52.600	53.545	52.910	140,552

← NewerPage 4 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.