Budweiser Brewing Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	8.390	8.480	8.320	8.400	7.906	22,032,170
2025-10-27	8.150	8.360	8.150	8.350	7.859	17,219,971
2025-10-24	8.150	8.240	8.110	8.110	7.633	5,318,800
2025-10-23	8.130	8.200	8.100	8.140	7.661	5,233,244
2025-10-22	8.220	8.240	8.110	8.130	7.652	7,716,317
2025-10-21	8.240	8.320	8.210	8.220	7.736	7,126,797
2025-10-20	8.250	8.250	8.130	8.240	7.755	5,229,936
2025-10-17	8.260	8.300	8.110	8.120	7.642	12,315,020
2025-10-16	8.260	8.320	8.200	8.270	7.783	8,247,756
2025-10-15	8.200	8.290	8.190	8.260	7.774	8,000,766
2025-10-14	8.400	8.400	8.130	8.190	7.708	11,092,710
2025-10-13	8.200	8.400	8.190	8.400	7.906	14,636,510
2025-10-10	8.290	8.420	8.200	8.380	7.887	11,843,130
2025-10-09	8.080	8.400	8.080	8.310	7.821	13,741,740
2025-10-08	8.050	8.090	7.980	8.080	7.605	6,191,721
2025-10-06	8.200	8.200	8.030	8.060	7.586	5,160,300
2025-10-03	8.430	8.430	8.170	8.210	7.727	9,877,900
2025-10-02	8.280	8.460	8.220	8.340	7.849	18,873,500
2025-09-30	8.080	8.290	8.080	8.280	7.793	22,847,801
2025-09-29	8.050	8.200	7.690	8.170	7.689	23,385,520
2025-09-26	8.050	8.150	7.970	8.050	7.576	16,823,689
2025-09-25	8.140	8.140	8.030	8.050	7.576	14,300,700
2025-09-24	8.000	8.160	7.990	8.140	7.661	18,003,490
2025-09-23	8.080	8.100	7.950	8.000	7.529	15,590,750
2025-09-22	8.160	8.160	7.920	8.080	7.605	31,772,420
2025-09-19	8.190	8.220	8.060	8.160	7.680	24,072,080
2025-09-18	8.280	8.400	8.140	8.230	7.746	19,725,900
2025-09-17	8.240	8.330	8.180	8.280	7.793	12,996,640
2025-09-16	8.140	8.230	8.100	8.230	7.746	13,265,900
2025-09-15	8.090	8.230	8.000	8.100	7.623	23,434,920
2025-09-12	8.450	8.460	8.150	8.200	7.718	33,078,770
2025-09-11	8.300	8.390	8.200	8.360	7.868	14,865,880
2025-09-10	8.240	8.350	8.240	8.300	7.812	12,985,000
2025-09-09	8.400	8.400	8.160	8.240	7.755	24,150,160
2025-09-08	8.400	8.420	8.270	8.400	7.906	18,040,000
2025-09-05	8.540	8.540	8.280	8.410	7.915	21,065,029
2025-09-04	8.680	8.750	8.470	8.530	8.028	9,497,520
2025-09-03	8.900	9.100	8.600	8.620	8.113	22,161,619
2025-09-02	8.720	8.900	8.690	8.820	8.301	24,086,900
2025-09-01	8.400	8.720	8.400	8.720	8.207	18,159,150
2025-08-29	8.370	8.510	8.370	8.400	7.906	12,384,350
2025-08-28	8.530	8.540	8.180	8.300	7.812	15,887,110
2025-08-27	8.600	8.850	8.480	8.540	8.038	16,847,699
2025-08-26	8.600	8.790	8.510	8.600	8.094	15,623,690
2025-08-25	8.480	8.630	8.450	8.570	8.066	21,302,020
2025-08-22	8.500	8.590	8.330	8.410	7.915	13,091,210
2025-08-21	8.600	8.610	8.400	8.430	7.934	15,518,340
2025-08-20	8.510	8.590	8.400	8.570	8.066	15,259,660
2025-08-19	8.480	8.630	8.370	8.510	8.009	19,969,131
2025-08-18	8.520	8.570	8.450	8.450	7.953	12,626,820
2025-08-15	8.500	8.700	8.400	8.490	7.990	19,846,410
2025-08-14	8.500	8.600	8.450	8.500	8.000	7,683,810
2025-08-13	8.470	8.550	8.400	8.540	8.038	11,706,620
2025-08-12	8.400	8.510	8.390	8.440	7.943	10,111,250
2025-08-11	8.470	8.510	8.390	8.420	7.925	5,645,290
2025-08-08	8.370	8.490	8.340	8.470	7.972	12,350,530
2025-08-07	8.310	8.420	8.210	8.370	7.878	13,760,150
2025-08-06	8.160	8.300	8.120	8.200	7.718	14,761,070
2025-08-05	8.130	8.210	8.080	8.140	7.661	23,200,301
2025-08-04	8.090	8.180	8.040	8.130	7.652	20,878,109

← NewerPage 5 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.