Budweiser Brewing Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	15.200	15.560	15.100	15.400	13.245	5,167,684
2023-11-13	15.080	15.260	14.220	15.240	13.107	7,742,914
2023-11-10	15.380	15.380	15.020	15.120	13.004	3,714,454
2023-11-09	15.760	15.760	15.240	15.380	13.228	7,678,523
2023-11-08	15.600	15.880	15.420	15.760	13.554	5,208,208
2023-11-07	16.080	16.120	15.640	15.660	13.468	9,090,138
2023-11-06	15.520	16.180	15.480	16.080	13.830	11,622,320
2023-11-03	15.180	15.360	14.920	15.340	13.193	6,854,041
2023-11-02	15.200	15.320	14.940	15.000	12.901	5,295,675
2023-11-01	15.000	15.360	14.920	14.960	12.866	11,346,900
2023-10-31	15.480	15.480	14.760	14.880	12.798	7,789,765
2023-10-30	15.180	15.640	15.120	15.480	13.314	7,377,426
2023-10-27	14.840	15.260	14.740	15.200	13.073	8,578,688
2023-10-26	14.700	14.900	14.680	14.840	12.763	5,295,736
2023-10-25	14.660	15.080	14.540	14.620	12.574	7,806,399
2023-10-24	14.180	14.440	14.020	14.200	12.213	6,400,439
2023-10-20	14.580	14.660	14.240	14.420	12.402	5,033,677
2023-10-19	14.820	14.820	14.500	14.580	12.539	5,742,409
2023-10-18	15.120	15.120	14.680	14.940	12.849	9,345,300
2023-10-17	15.340	15.340	15.040	15.120	13.004	4,755,821
2023-10-16	15.100	15.300	14.920	14.960	12.866	6,471,015
2023-10-13	15.580	15.780	15.180	15.260	13.124	6,811,767
2023-10-12	15.800	15.960	15.660	15.960	13.726	8,918,734
2023-10-11	15.840	15.880	15.500	15.580	13.400	8,347,680
2023-10-10	15.600	16.080	15.540	15.680	13.486	4,927,138
2023-10-09	15.200	15.500	15.080	15.380	13.228	3,230,291
2023-10-06	15.880	16.100	15.520	15.600	13.417	4,889,397
2023-10-05	15.160	16.120	15.160	15.880	13.658	8,768,158
2023-10-04	15.000	15.080	14.720	15.060	12.952	5,902,258
2023-10-03	15.000	15.400	14.880	15.200	13.073	8,698,029
2023-09-29	15.300	15.720	15.280	15.460	13.296	16,173,700
2023-09-28	15.700	15.780	15.280	15.300	13.159	8,493,453
2023-09-27	15.840	15.840	15.460	15.700	13.503	9,926,194
2023-09-26	16.000	16.020	15.400	15.880	13.658	11,756,910
2023-09-25	16.700	16.700	16.120	16.120	13.864	6,015,500
2023-09-22	16.400	16.700	16.100	16.700	14.363	8,052,952
2023-09-21	16.740	16.780	16.160	16.500	14.191	8,930,284
2023-09-20	16.840	16.940	16.580	16.760	14.414	4,971,178
2023-09-19	16.680	16.800	16.580	16.780	14.432	3,700,970
2023-09-18	16.940	17.060	16.720	16.820	14.466	5,080,343
2023-09-15	16.880	17.060	16.600	17.060	14.672	6,873,413
2023-09-14	17.000	17.000	16.560	16.880	14.518	4,426,866
2023-09-13	17.000	17.080	16.740	16.800	14.449	3,401,021
2023-09-12	16.720	17.020	16.640	16.820	14.466	4,542,178
2023-09-11	16.440	16.780	16.200	16.720	14.380	7,649,956
2023-09-07	16.780	16.860	16.660	16.740	14.397	4,712,354
2023-09-06	16.860	16.860	16.560	16.760	14.414	4,792,906
2023-09-05	16.940	17.040	16.820	16.840	14.483	4,600,954
2023-09-04	17.320	17.320	16.820	17.140	14.741	7,945,088
2023-08-31	17.160	17.320	16.840	17.000	14.621	9,336,132
2023-08-30	17.480	17.600	17.080	17.160	14.758	8,695,426
2023-08-29	17.020	17.200	16.720	17.140	14.741	4,668,137
2023-08-28	17.220	17.380	16.700	16.760	14.414	6,598,460
2023-08-25	16.900	16.940	16.600	16.740	14.397	4,233,786
2023-08-24	17.100	17.240	16.940	16.960	14.586	6,255,880
2023-08-23	16.800	17.080	16.720	16.900	14.535	3,611,800
2023-08-22	16.940	17.260	16.760	16.900	14.535	3,215,795
2023-08-21	16.760	17.160	16.700	16.940	14.569	4,064,497
2023-08-18	17.140	17.420	17.000	17.060	14.672	7,910,907
2023-08-17	16.900	17.360	16.560	17.340	14.913	9,451,853

← NewerPage 13 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.