Budweiser Brewing Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	12.600	13.000	12.420	12.800	11.009	7,685,657
2024-02-08	13.180	13.340	12.740	12.840	11.043	10,059,070
2024-02-07	12.960	13.260	12.940	13.100	11.267	14,657,540
2024-02-06	12.460	13.000	12.440	13.000	11.181	12,622,190
2024-02-05	12.200	12.520	12.120	12.520	10.768	14,799,260
2024-02-02	12.660	13.000	12.300	12.500	10.751	18,265,590
2024-02-01	12.280	13.140	12.260	12.660	10.888	18,082,211
2024-01-31	12.800	12.800	12.100	12.280	10.561	18,297,100
2024-01-30	12.620	12.720	12.300	12.600	10.837	17,030,609
2024-01-29	11.860	12.720	11.860	12.640	10.871	20,565,240
2024-01-26	12.000	12.220	11.760	11.860	10.200	19,713,650
2024-01-25	11.800	12.120	11.660	11.920	10.252	21,115,820
2024-01-24	11.460	11.580	11.160	11.540	9.925	21,926,900
2024-01-23	11.540	11.940	11.160	11.340	9.753	14,240,990
2024-01-22	11.900	12.080	11.040	11.540	9.925	19,209,320
2024-01-19	12.080	12.460	11.940	12.080	10.389	10,348,780
2024-01-18	11.940	12.180	11.840	12.160	10.458	17,039,020
2024-01-17	12.280	12.360	11.760	11.940	10.269	15,003,870
2024-01-16	12.920	12.960	12.320	12.420	10.682	9,880,053
2024-01-15	13.180	13.240	12.920	12.980	11.163	5,856,965
2024-01-12	13.220	13.460	13.060	13.180	11.335	15,217,960
2024-01-11	13.060	13.280	13.000	13.220	11.370	10,994,040
2024-01-10	13.600	13.600	13.040	13.140	11.301	6,793,850
2024-01-09	13.580	13.740	13.500	13.600	11.697	7,214,796
2024-01-08	13.760	13.860	13.400	13.560	11.662	8,516,918
2024-01-05	13.520	13.800	13.520	13.760	11.834	6,054,324
2024-01-04	13.880	13.960	13.540	13.680	11.765	5,608,481
2024-01-03	13.660	13.960	13.520	13.920	11.972	7,574,002
2024-01-02	14.620	14.840	13.700	14.000	12.041	9,472,487
2023-12-29	14.560	14.680	14.320	14.620	12.574	4,987,036
2023-12-28	14.220	14.600	14.040	14.560	12.522	8,001,700
2023-12-27	14.400	14.400	14.040	14.180	12.195	5,844,039
2023-12-22	14.400	14.580	14.040	14.400	12.385	9,115,190
2023-12-21	14.220	14.560	14.040	14.460	12.436	13,724,910
2023-12-20	14.200	14.420	14.000	14.220	12.230	10,003,620
2023-12-19	13.940	14.100	13.860	14.000	12.041	12,048,480
2023-12-18	13.660	14.020	13.660	13.940	11.989	14,593,750
2023-12-15	13.380	13.840	13.320	13.840	11.903	20,300,570
2023-12-14	12.880	13.160	12.880	13.160	11.318	12,837,550
2023-12-13	12.840	13.020	12.480	12.640	10.871	11,050,260
2023-12-12	12.800	12.940	12.660	12.840	11.043	8,848,635
2023-12-11	12.720	12.920	12.640	12.800	11.009	7,043,578
2023-12-08	12.980	13.100	12.820	12.940	11.129	6,725,333
2023-12-07	12.820	13.000	12.700	12.980	11.163	8,850,496
2023-12-06	12.700	13.000	12.560	12.820	11.026	17,254,320
2023-12-05	13.360	13.360	12.420	12.920	11.112	26,253,641
2023-12-04	13.760	13.940	13.260	13.400	11.525	17,925,820
2023-12-01	13.840	13.940	13.480	13.660	11.748	25,843,881
2023-11-30	13.620	14.080	13.620	13.820	11.886	19,043,740
2023-11-29	14.020	14.100	13.300	13.620	11.714	17,331,500
2023-11-28	14.660	14.680	14.100	14.140	12.161	8,037,220
2023-11-27	15.120	15.120	14.540	14.660	12.608	6,414,874
2023-11-24	15.520	15.520	15.060	15.100	12.987	5,661,201
2023-11-23	15.620	15.620	15.140	15.500	13.331	5,519,048
2023-11-22	15.480	15.640	15.340	15.500	13.331	5,516,868
2023-11-21	16.020	16.260	15.500	15.560	13.382	5,576,216
2023-11-20	15.220	15.980	15.220	15.920	13.692	6,681,797
2023-11-17	15.440	15.580	15.160	15.220	13.090	3,625,435
2023-11-16	16.000	16.080	15.360	15.440	13.279	6,586,063
2023-11-15	15.880	16.060	15.540	16.000	13.761	7,688,787

← NewerPage 12 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	0.4425 HKD
2025-05-21	0.4396 HKD
2024-05-22	0.4128 HKD
2023-05-15	0.2961 HKD
2022-05-16	0.2368 HKD
2021-05-17	0.2196 HKD
2020-05-19	0.2039 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.