Budweiser Brewing Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	6.570	6.580	6.430	6.450	6.450	9,657,273
2026-07-23	6.690	6.710	6.540	6.580	6.580	11,455,600
2026-07-22	6.820	6.820	6.620	6.690	6.690	9,535,368
2026-07-21	6.700	6.850	6.690	6.810	6.810	10,663,997
2026-07-20	6.720	6.740	6.580	6.730	6.730	13,942,320
2026-07-17	6.580	6.730	6.510	6.540	6.540	13,757,601
2026-07-16	6.310	6.520	6.310	6.490	6.490	8,215,321
2026-07-15	6.420	6.470	6.340	6.350	6.350	8,528,213
2026-07-14	6.290	6.360	6.180	6.350	6.350	8,205,115
2026-07-13	6.250	6.310	6.210	6.290	6.290	6,716,409
2026-07-10	6.180	6.310	6.120	6.250	6.250	14,780,697
2026-07-09	6.180	6.220	6.090	6.210	6.210	13,099,246
2026-07-08	6.100	6.190	6.080	6.170	6.170	16,216,910
2026-07-07	6.230	6.290	6.080	6.100	6.100	20,388,217
2026-07-06	6.150	6.290	6.070	6.230	6.230	21,038,404
2026-07-03	6.150	6.240	6.080	6.100	6.100	17,697,330
2026-07-02	6.100	6.210	6.000	6.110	6.110	31,399,889
2026-06-30	6.360	6.370	6.050	6.100	6.100	20,336,779
2026-06-29	6.400	6.440	6.250	6.370	6.370	20,101,889
2026-06-26	6.470	6.470	6.210	6.320	6.320	23,833,135
2026-06-25	6.470	6.530	6.340	6.470	6.470	10,244,622
2026-06-24	6.400	6.440	6.320	6.380	6.380	13,159,516
2026-06-23	6.500	6.500	6.290	6.400	6.400	11,151,101
2026-06-22	6.450	6.490	6.350	6.460	6.460	18,370,645
2026-06-18	6.650	6.650	6.410	6.450	6.450	27,494,670
2026-06-17	6.840	6.840	6.610	6.650	6.650	14,202,800
2026-06-16	7.070	7.070	6.770	6.820	6.820	20,145,289
2026-06-15	7.300	7.300	7.010	7.030	7.030	14,557,160
2026-06-12	7.000	7.330	6.990	7.230	7.230	34,559,289
2026-06-11	6.900	7.010	6.850	6.990	6.990	14,779,710
2026-06-10	6.880	6.950	6.820	6.950	6.950	14,890,940
2026-06-09	7.050	7.050	6.810	6.870	6.870	13,861,842
2026-06-08	7.010	7.140	6.890	7.050	7.050	27,330,385
2026-06-05	7.090	7.110	6.890	7.010	7.010	68,241,773
2026-06-04	7.070	7.140	6.960	7.010	7.010	12,459,980
2026-06-03	7.110	7.150	7.010	7.080	7.080	16,155,600
2026-06-02	7.060	7.220	7.030	7.110	7.110	15,310,090
2026-06-01	6.990	7.180	6.880	7.180	7.180	17,404,900
2026-05-29	7.070	7.100	6.960	6.990	6.990	14,916,500
2026-05-28	7.130	7.200	7.030	7.070	7.070	11,869,320
2026-05-27	7.250	7.250	7.080	7.130	7.130	10,602,120
2026-05-26	7.200	7.270	7.140	7.190	7.190	12,352,150
2026-05-22	7.320	7.320	7.060	7.100	7.100	19,259,199
2026-05-21	7.240	7.280	7.160	7.260	7.260	13,109,210
2026-05-20	7.080	7.280	7.050	7.200	7.200	16,425,881
2026-05-19	7.600	7.610	7.520	7.520	7.078	12,238,700
2026-05-18	7.800	7.800	7.560	7.590	7.143	10,267,060
2026-05-15	7.930	7.930	7.690	7.760	7.303	8,838,641
2026-05-14	8.000	8.010	7.830	7.860	7.398	9,282,221
2026-05-13	8.080	8.110	7.870	7.890	7.426	14,460,810
2026-05-12	8.040	8.110	7.960	8.060	7.586	12,874,640
2026-05-11	8.020	8.070	7.940	8.040	7.567	15,687,250
2026-05-08	7.890	8.050	7.890	8.030	7.558	9,031,362
2026-05-07	8.120	8.190	8.020	8.040	7.567	14,267,130
2026-05-06	8.100	8.110	7.910	8.010	7.539	18,791,590
2026-05-05	7.930	8.140	7.790	8.130	7.652	16,163,500
2026-05-04	7.860	8.020	7.760	7.930	7.463	20,691,510
2026-04-30	7.660	7.720	7.540	7.670	7.219	12,429,600
2026-04-29	7.600	7.750	7.600	7.710	7.256	8,153,737
2026-04-28	7.450	7.590	7.450	7.580	7.134	5,605,545

← NewerPage 2 of 21 · 1,231 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.