Anheuser Busch Inbev SA NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	52.730	53.480	52.380	53.100	52.470	96,438
2025-10-31	52.370	53.170	52.100	52.916	52.288	155,514
2025-10-30	54.540	55.060	51.580	52.567	51.944	300,071
2025-10-29	52.880	53.460	50.840	53.341	52.707	1,194,042
2025-10-28	52.750	53.180	50.640	53.140	52.509	921,861
2025-10-27	52.770	52.880	52.340	52.646	52.021	125,067
2025-10-24	52.980	53.200	52.500	52.700	52.074	362,825
2025-10-23	53.300	53.300	52.700	52.945	52.316	193,634
2025-10-22	53.640	53.680	52.880	53.273	52.641	256,997
2025-10-21	53.260	53.420	45.627	53.239	52.607	172,556
2025-10-20	52.800	53.560	52.620	53.178	52.546	172,333
2025-10-17	52.630	53.430	52.360	53.400	52.766	137,786
2025-10-16	51.640	52.820	51.640	52.644	52.019	478,976
2025-10-15	51.970	52.240	51.840	51.918	51.302	2,104,540
2025-10-14	51.180	52.000	51.180	51.578	50.966	92,284
2025-10-13	51.715	51.820	51.000	51.280	50.671	526,963
2025-10-10	51.815	51.920	51.240	51.758	51.143	325,067
2025-10-09	50.255	51.260	50.120	51.034	50.428	939,007
2025-10-08	51.505	51.560	51.140	51.409	50.799	587,060
2025-10-07	50.500	51.220	50.180	51.220	50.612	156,331
2025-10-06	51.000	51.000	49.980	50.055	49.461	153,161
2025-10-03	51.475	51.540	50.460	50.733	50.131	69,423
2025-10-02	51.105	51.480	50.920	51.032	50.427	392,695
2025-10-01	50.820	51.100	50.300	50.691	50.089	755,430
2025-09-30	50.635	50.880	50.160	50.563	49.963	971,585
2025-09-29	50.675	51.230	49.950	50.137	49.542	667,395
2025-09-26	51.395	51.540	50.780	51.210	50.602	101,223
2025-09-25	51.015	51.610	50.620	51.109	50.502	718,464
2025-09-24	50.000	50.640	50.000	50.341	49.743	1,423,488
2025-09-23	50.000	50.260	49.690	49.984	49.391	1,700,647
2025-09-22	50.275	50.660	49.630	50.200	49.604	459,253
2025-09-19	49.795	50.660	49.750	50.423	49.825	911,847
2025-09-18	49.570	50.100	49.570	49.995	49.401	527,521
2025-09-17	49.145	49.820	49.110	49.626	49.037	988,648
2025-09-16	49.795	49.820	48.880	49.010	48.428	624,797
2025-09-15	50.310	50.660	49.970	50.140	49.545	1,127,123
2025-09-12	50.305	50.450	50.000	50.130	49.535	971,892
2025-09-11	50.330	50.680	50.280	50.420	49.822	404,156
2025-09-10	50.710	50.740	50.260	50.620	50.019	186,449
2025-09-09	50.730	50.880	50.380	50.520	49.920	241,241
2025-09-08	51.335	51.440	50.440	51.200	50.592	480,880
2025-09-05	50.820	51.440	50.740	51.266	50.657	236,973
2025-09-04	51.420	51.420	50.840	51.206	50.598	513,277
2025-09-03	51.715	52.320	51.280	51.916	51.300	308,318
2025-09-02	53.620	53.660	52.480	52.813	52.186	203,549
2025-09-01	53.260	53.780	53.200	53.289	52.656	297,638
2025-08-29	53.620	53.780	53.260	53.546	52.911	93,826
2025-08-28	54.270	54.400	53.680	54.260	53.616	550,478
2025-08-27	53.640	54.360	53.580	54.042	53.401	142,958
2025-08-26	54.580	54.580	53.580	54.272	53.628	217,906
2025-08-22	54.560	54.598	54.080	54.363	53.718	114,564
2025-08-21	54.000	54.420	53.680	54.090	53.448	863,520
2025-08-20	53.470	54.280	53.280	53.707	53.069	1,160,712
2025-08-19	53.280	53.580	52.920	53.153	52.522	75,057
2025-08-18	52.500	53.340	52.440	52.998	52.369	190,976
2025-08-15	52.700	52.700	52.280	52.473	51.850	481,811
2025-08-14	52.100	53.800	51.650	52.094	51.476	856,844
2025-08-13	52.515	52.840	52.280	52.660	52.035	1,382,926
2025-08-12	53.100	53.100	52.480	52.692	52.066	384,622
2025-08-11	53.910	54.700	52.700	52.925	52.297	65,084

← NewerPage 5 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.