Budweiser Brewing Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	17.000	17.100	16.680	16.920	14.552	9,933,716
2023-08-15	17.400	17.700	16.880	17.160	14.758	39,170,848
2023-08-14	17.600	17.760	17.420	17.740	15.257	6,936,965
2023-08-11	18.100	18.240	17.720	17.940	15.429	7,505,977
2023-08-10	18.100	18.300	17.900	18.260	15.704	4,497,957
2023-08-09	17.800	18.280	17.760	18.260	15.704	6,710,962
2023-08-08	18.160	18.380	17.860	17.980	15.464	13,709,330
2023-08-07	17.700	18.500	17.660	18.380	15.808	10,593,440
2023-08-04	17.500	17.780	17.320	17.720	15.240	17,909,301
2023-08-03	17.240	17.820	16.920	17.500	15.051	27,088,279
2023-08-02	18.420	18.580	18.060	18.240	15.687	7,816,746
2023-08-01	18.940	19.040	18.500	18.680	16.066	7,400,800
2023-07-31	18.880	19.280	18.740	18.900	16.255	13,740,820
2023-07-28	18.600	18.780	18.420	18.580	15.980	8,645,933
2023-07-27	18.520	18.860	18.480	18.820	16.186	10,667,790
2023-07-26	18.560	18.840	18.360	18.440	15.859	8,866,441
2023-07-25	19.040	19.100	18.640	18.680	16.066	14,566,360
2023-07-24	18.080	18.620	18.080	18.400	15.825	8,439,852
2023-07-21	18.180	18.400	18.100	18.300	15.739	5,375,879
2023-07-20	18.060	18.500	18.020	18.280	15.722	15,047,650
2023-07-19	18.140	18.340	17.740	18.060	15.532	14,039,940
2023-07-18	18.720	18.900	18.120	18.280	15.722	14,150,310
2023-07-14	18.940	19.140	18.740	18.860	16.220	9,705,351
2023-07-13	18.720	19.120	18.720	18.940	16.289	14,612,830
2023-07-12	18.680	18.980	18.520	18.660	16.048	9,293,200
2023-07-11	18.680	18.880	18.480	18.680	16.066	17,193,439
2023-07-10	19.040	19.300	18.400	18.620	16.014	6,506,998
2023-07-07	19.140	19.200	18.680	18.880	16.238	9,764,310
2023-07-06	19.820	20.100	18.980	19.260	16.565	18,102,230
2023-07-05	20.300	20.500	20.150	20.250	17.416	4,771,590
2023-07-04	20.500	20.600	20.250	20.400	17.545	3,106,399
2023-07-03	20.200	20.800	20.150	20.550	17.674	9,493,523
2023-06-30	19.840	20.500	19.640	20.200	17.373	10,044,250
2023-06-29	20.800	20.800	19.300	19.920	17.132	17,144,881
2023-06-28	20.600	20.950	20.600	20.800	17.889	3,538,932
2023-06-27	20.750	21.150	20.650	20.850	17.932	3,481,245
2023-06-26	20.750	21.000	20.500	20.850	17.932	4,238,656
2023-06-23	21.150	21.150	20.300	20.750	17.846	5,698,281
2023-06-21	21.700	21.750	21.250	21.300	18.319	4,010,500
2023-06-20	21.350	21.850	21.350	21.700	18.663	2,632,255
2023-06-19	21.950	22.150	21.400	21.650	18.620	5,814,685
2023-06-16	21.900	22.500	21.750	22.200	19.093	7,195,793
2023-06-15	21.450	21.900	21.250	21.800	18.749	4,891,038
2023-06-14	21.650	21.650	21.000	21.250	18.276	9,016,305
2023-06-13	21.300	21.800	21.200	21.700	18.663	4,563,328
2023-06-12	21.050	21.700	21.050	21.450	18.448	9,705,600
2023-06-09	21.000	21.250	20.850	21.050	18.104	10,464,610
2023-06-08	20.800	21.250	20.550	21.000	18.061	12,329,100
2023-06-07	20.400	20.750	20.350	20.550	17.674	5,180,785
2023-06-06	19.820	20.450	19.660	20.300	17.459	5,634,900
2023-06-05	20.100	20.300	19.440	19.680	16.926	6,994,871
2023-06-02	19.500	20.250	19.500	20.100	17.287	9,855,122
2023-06-01	19.600	20.050	19.360	19.380	16.668	5,651,743
2023-05-31	20.000	20.150	19.560	19.680	16.926	14,954,760
2023-05-30	19.860	20.250	19.800	20.000	17.201	5,556,455
2023-05-29	20.100	20.150	19.640	19.860	17.081	6,412,687
2023-05-25	20.100	20.250	19.660	20.150	17.330	9,837,513
2023-05-24	20.850	21.100	20.250	20.250	17.416	8,382,005
2023-05-23	20.950	21.150	20.650	20.850	17.932	7,860,012
2023-05-22	20.900	21.300	20.550	20.950	18.018	3,826,510

← NewerPage 14 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.