Budweiser Brewing Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	20.050	21.050	20.050	20.800	17.889	6,069,960
2023-05-18	20.600	20.800	20.250	20.400	17.545	4,984,835
2023-05-17	21.200	21.200	20.400	20.600	17.717	7,256,587
2023-05-16	21.400	21.500	21.000	21.150	18.190	4,062,049
2023-05-15	20.850	21.650	20.750	21.400	18.405	5,614,011
2023-05-12	20.900	21.250	20.800	21.000	17.806	6,050,819
2023-05-11	21.300	21.400	20.700	20.950	17.764	8,800,596
2023-05-10	21.750	21.950	21.150	21.250	18.018	10,727,460
2023-05-09	22.050	22.300	21.800	21.850	18.527	9,856,026
2023-05-08	22.150	22.600	22.100	22.150	18.781	4,503,888
2023-05-05	22.500	22.600	21.550	22.150	18.781	9,411,597
2023-05-04	22.950	23.000	21.800	22.300	18.909	15,447,810
2023-05-03	22.300	23.600	22.300	23.300	19.757	6,922,561
2023-05-02	22.650	23.050	22.300	22.650	19.205	4,842,021
2023-04-28	22.350	22.950	22.250	22.600	19.163	4,780,954
2023-04-27	22.500	22.750	22.300	22.350	18.951	5,481,348
2023-04-26	22.450	22.900	22.250	22.900	19.417	6,383,895
2023-04-25	23.050	23.200	22.000	22.300	18.909	9,839,805
2023-04-24	23.500	23.550	22.900	23.200	19.672	2,904,424
2023-04-21	23.650	23.800	23.350	23.500	19.926	3,265,600
2023-04-20	23.850	24.100	23.500	23.650	20.053	6,116,788
2023-04-19	24.400	24.400	23.800	23.850	20.223	7,278,142
2023-04-18	24.450	24.600	24.200	24.400	20.689	2,891,300
2023-04-17	24.800	24.800	24.250	24.450	20.732	4,697,082
2023-04-14	24.200	24.850	24.150	24.800	21.028	5,010,119
2023-04-13	24.050	24.100	23.450	24.050	20.392	4,555,614
2023-04-12	24.450	24.450	23.950	24.050	20.392	5,065,736
2023-04-11	24.650	24.850	23.900	24.300	20.604	5,832,707
2023-04-06	24.350	25.000	24.250	24.600	20.859	3,971,508
2023-04-04	24.350	24.850	24.250	24.400	20.689	8,302,285
2023-04-03	23.950	24.200	23.700	24.150	20.477	5,518,111
2023-03-31	24.600	25.050	23.900	23.950	20.308	11,511,490
2023-03-30	24.250	24.700	24.200	24.650	20.901	4,158,364
2023-03-29	24.550	25.200	24.200	24.400	20.689	7,845,677
2023-03-28	24.550	24.750	24.150	24.550	20.816	12,713,980
2023-03-27	23.650	24.500	23.450	24.050	20.392	5,110,210
2023-03-24	23.600	24.150	23.550	23.800	20.180	3,003,972
2023-03-23	23.650	23.800	23.050	23.800	20.180	4,376,664
2023-03-22	23.200	23.850	23.050	23.350	19.799	4,011,561
2023-03-21	22.450	23.250	22.450	23.200	19.672	4,877,665
2023-03-20	23.550	23.550	22.350	22.450	19.036	6,274,077
2023-03-17	23.350	23.650	23.200	23.550	19.969	7,937,163
2023-03-16	23.250	23.250	22.500	23.000	19.502	6,963,482
2023-03-15	23.600	24.150	23.550	23.700	20.096	4,866,622
2023-03-14	24.100	24.150	23.250	23.300	19.757	2,927,612
2023-03-13	23.200	24.500	23.150	24.000	20.350	6,314,776
2023-03-10	23.600	23.650	23.000	23.150	19.629	8,063,321
2023-03-09	23.300	23.750	23.000	23.600	20.011	7,253,964
2023-03-08	23.250	23.550	23.050	23.300	19.757	4,134,717
2023-03-07	24.100	24.250	23.350	23.450	19.884	6,792,420
2023-03-06	23.550	24.200	23.550	24.100	20.435	4,054,919
2023-03-03	24.750	24.900	23.500	23.750	20.138	8,874,028
2023-03-02	24.500	24.950	23.650	24.650	20.901	8,454,495
2023-03-01	23.700	25.300	23.650	25.150	21.325	15,591,610
2023-02-28	23.750	24.400	23.450	23.500	19.926	11,893,360
2023-02-27	22.850	23.700	22.800	23.700	20.096	7,247,036
2023-02-24	23.200	23.500	23.000	23.150	19.629	4,491,714
2023-02-23	23.000	23.600	23.000	23.200	19.672	3,322,976
2023-02-22	22.850	23.450	22.850	23.050	19.545	2,738,027
2023-02-21	23.250	23.700	22.950	23.000	19.502	4,683,300

← NewerPage 15 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.