Anheuser Busch Inbev SA NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	53.410	53.580	52.000	52.394	51.145	157,406
2024-11-19	53.240	53.500	52.690	53.200	51.932	436,680
2024-11-18	53.090	53.520	53.040	53.289	52.019	1,619,100
2024-11-15	53.240	53.800	53.240	53.492	52.217	240,182
2024-11-14	52.660	54.000	52.660	52.979	51.716	703,709
2024-11-13	52.300	52.720	52.300	52.560	51.307	306,724
2024-11-12	53.090	53.360	52.560	53.103	51.837	1,055,672
2024-11-11	53.460	53.760	53.460	53.625	52.347	304,965
2024-11-08	53.280	53.540	53.240	53.437	52.163	306,551
2024-11-07	53.530	54.000	53.100	53.498	52.223	248,328
2024-11-06	54.000	55.180	52.720	54.846	53.539	398,185
2024-11-05	54.140	54.360	53.880	54.214	52.922	252,851
2024-11-04	54.560	54.920	54.120	54.569	53.269	51,291
2024-11-01	55.070	55.500	54.660	55.013	53.702	461,260
2024-10-31	56.500	56.940	54.500	55.207	53.891	650,850
2024-10-30	58.980	59.020	58.320	58.652	57.254	301,962
2024-10-29	59.660	59.780	59.260	59.522	58.104	230,215
2024-10-28	59.600	61.000	58.520	59.751	58.326	84,497
2024-10-25	59.490	61.000	58.500	59.494	58.076	94,965
2024-10-24	59.870	60.480	59.780	60.105	58.672	1,049,020
2024-10-23	59.720	60.280	59.720	59.909	58.481	841,402
2024-10-22	59.950	60.120	59.320	59.774	58.349	93,051
2024-10-21	60.060	60.960	60.060	60.467	59.026	150,115
2024-10-18	60.220	60.720	60.220	60.474	59.032	198,237
2024-10-17	60.480	60.980	58.540	60.501	59.059	695,614
2024-10-16	60.310	60.380	59.960	60.148	58.714	752,747
2024-10-15	60.000	60.940	58.500	60.024	58.594	366,561
2024-10-14	59.410	59.600	59.040	59.294	57.881	674,502
2024-10-11	58.460	59.380	58.460	59.342	57.928	310,732
2024-10-10	58.800	59.000	58.540	58.831	57.429	68,428
2024-10-09	58.400	59.040	58.400	58.909	57.505	184,141
2024-10-08	59.010	59.060	58.280	58.559	57.163	215,333
2024-10-07	60.480	60.540	59.480	60.137	58.703	127,934
2024-10-04	60.330	60.330	59.480	60.277	58.840	76,835
2024-10-03	60.000	60.400	59.840	59.963	58.534	87,896
2024-10-02	59.740	60.460	59.740	59.903	58.475	207,776
2024-10-01	59.850	60.960	57.920	60.320	58.882	219,542
2024-09-30	59.600	59.960	58.960	59.848	58.422	149,094
2024-09-27	58.520	59.720	58.520	59.497	58.079	222,992
2024-09-26	57.800	58.560	57.800	58.269	56.880	217,120
2024-09-25	57.320	57.320	56.640	56.858	55.502	2,023,465
2024-09-24	56.860	57.760	56.860	57.380	56.012	302,176
2024-09-23	56.400	56.920	56.400	56.564	55.216	61,946
2024-09-20	57.300	57.320	56.600	57.114	55.752	842,486
2024-09-19	57.680	57.680	57.180	57.488	56.117	362,582
2024-09-18	57.410	58.060	57.320	57.501	56.130	73,166
2024-09-17	58.290	58.520	57.940	58.147	56.761	70,112
2024-09-16	58.520	58.520	58.020	58.261	56.872	141,343
2024-09-13	58.400	58.920	58.360	58.523	57.129	151,395
2024-09-12	58.000	58.640	57.860	58.129	56.744	93,628
2024-09-11	58.000	58.700	57.980	58.208	56.820	269,974
2024-09-10	58.060	59.020	58.060	58.416	57.023	243,770
2024-09-09	57.010	57.780	56.920	57.505	56.134	161,555
2024-09-06	56.480	57.120	56.480	56.631	55.281	660,468
2024-09-05	56.180	57.560	56.060	57.129	55.767	682,610
2024-09-04	55.700	56.620	54.000	56.260	54.919	133,366
2024-09-03	55.570	56.000	54.300	55.576	54.252	586,952
2024-09-02	54.940	55.300	54.940	55.052	53.740	37,815
2024-08-30	55.570	56.000	54.300	55.367	54.047	236,416
2024-08-29	55.450	56.000	54.300	55.398	54.077	23,215

← NewerPage 9 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.