Anheuser Busch Inbev SA NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	50.180	50.820	50.180	50.384	49.183	1,116,261
2025-02-14	50.900	51.160	50.660	50.851	49.639	142,613
2025-02-13	50.460	51.680	50.380	51.408	50.182	363,403
2025-02-12	51.220	51.220	50.000	50.553	49.348	1,440,991
2025-02-11	48.825	49.040	48.710	48.954	47.787	175,106
2025-02-10	48.885	49.230	48.670	48.929	47.762	660,451
2025-02-07	48.900	49.160	48.750	49.030	47.861	135,421
2025-02-06	48.000	48.800	47.390	47.460	46.329	333,035
2025-02-05	46.800	47.280	46.670	46.842	45.725	998,019
2025-02-04	47.040	47.610	47.040	47.155	46.031	109,183
2025-02-03	46.510	47.570	46.510	47.128	46.004	626,241
2025-01-31	48.025	48.160	47.555	47.609	46.474	761,242
2025-01-30	47.270	47.970	47.090	47.710	46.573	653,377
2025-01-29	47.000	47.560	46.890	47.160	46.036	114,165
2025-01-28	47.400	48.140	47.400	47.641	46.505	1,654,539
2025-01-27	46.660	47.490	46.660	46.979	45.859	3,126,733
2025-01-24	46.270	46.850	46.170	46.697	45.584	340,320
2025-01-23	45.900	46.410	45.900	45.970	44.874	1,090,638
2025-01-22	46.505	46.680	45.880	46.104	45.005	71,880
2025-01-21	47.060	47.060	46.480	46.549	45.439	478,984
2025-01-20	46.850	47.320	46.740	46.983	45.863	85,516
2025-01-17	46.185	46.790	46.170	46.605	45.494	765,137
2025-01-16	45.135	45.650	45.090	45.391	44.309	156,755
2025-01-15	45.450	45.580	45.090	45.313	44.233	1,538,376
2025-01-14	45.715	46.300	45.060	45.060	43.986	679,204
2025-01-13	45.060	45.460	44.920	45.387	44.305	605,645
2025-01-10	47.525	47.790	45.650	47.015	45.895	853,255
2025-01-09	47.585	47.950	47.220	47.840	46.700	893,514
2025-01-08	47.640	47.820	47.265	47.428	46.298	522,995
2025-01-07	47.740	48.130	47.490	47.990	46.846	581,133
2025-01-06	47.515	47.640	46.690	47.020	45.899	469,412
2025-01-03	48.750	48.930	47.220	47.846	46.705	128,736
2025-01-02	48.305	48.950	48.010	48.779	47.616	1,502,647
2024-12-31	48.150	48.150	47.860	47.954	46.811	13,533
2024-12-30	48.350	48.400	47.890	48.197	47.048	96,155
2024-12-27	47.930	48.720	47.910	48.554	47.396	44,526
2024-12-24	48.330	48.670	48.330	48.518	47.361	18,117
2024-12-23	48.120	48.300	47.860	48.201	47.052	1,275,760
2024-12-20	48.135	48.330	47.830	48.000	46.856	157,504
2024-12-19	48.255	48.450	47.750	48.137	46.990	973,274
2024-12-18	49.455	49.590	48.850	48.971	47.803	1,228,348
2024-12-17	49.700	50.220	49.570	49.733	48.548	1,735,240
2024-12-16	50.710	50.800	50.140	50.390	49.189	1,012,899
2024-12-13	51.300	51.520	51.040	51.340	50.116	2,711,505
2024-12-12	50.000	51.220	49.970	50.960	49.745	399,055
2024-12-11	50.700	50.700	50.240	50.389	49.188	1,067,745
2024-12-10	50.380	50.860	50.380	50.720	49.511	314,667
2024-12-09	50.140	50.540	50.140	50.303	49.104	325,524
2024-12-06	50.310	50.840	50.220	50.407	49.205	2,298,422
2024-12-05	50.330	50.820	50.300	50.570	49.365	933,731
2024-12-04	50.995	51.280	50.500	50.681	49.473	517,697
2024-12-03	51.475	51.640	51.180	51.345	50.121	1,887,744
2024-12-02	50.675	51.560	50.500	50.720	49.511	281,388
2024-11-29	50.900	50.980	50.300	50.400	49.199	599,885
2024-11-28	50.995	51.800	50.940	51.077	49.860	116,779
2024-11-27	51.840	51.840	51.300	51.766	50.532	324,704
2024-11-26	51.700	51.900	51.180	51.449	50.223	593,902
2024-11-25	53.100	53.100	52.500	52.930	51.669	343,952
2024-11-22	52.235	52.600	52.020	52.382	51.134	1,539,040
2024-11-21	52.305	52.340	51.860	52.044	50.803	380,729

← NewerPage 8 of 22 · 1,263 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.