Anheuser Busch Inbev SA NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 134,780.00 | 136,463.00 | 133,901.00 | 135,928.00 | 135,928.00 | 283,755 |
| 2026-10-15 | 133,496.00 | 135,961.00 | 133,245.00 | 134,726.00 | 134,726.00 | 365,331 |
| 2026-10-14 | 130,489.00 | 131,572.00 | 129,755.00 | 130,747.00 | 130,747.00 | 221,927 |
| 2026-10-13 | 130,200.00 | 131,283.00 | 129,629.00 | 130,680.00 | 130,680.00 | 231,748 |
| 2026-10-12 | 128,501.00 | 129,375.00 | 127,595.00 | 128,964.00 | 128,964.00 | 112,600 |
| 2026-10-09 | 128,100.00 | 128,553.00 | 126,548.00 | 127,200.00 | 127,200.00 | 170,827 |
| 2026-10-08 | 124,887.00 | 127,834.00 | 124,425.00 | 127,456.00 | 127,456.00 | 273,286 |
| 2026-10-07 | 124,035.00 | 126,701.00 | 123,355.00 | 126,040.00 | 126,040.00 | 1,049,077 |
| 2026-10-06 | 124,921.00 | 125,730.00 | 123,814.00 | 125,600.00 | 125,600.00 | 373,851 |
| 2026-10-05 | 122,945.00 | 124,500.00 | 122,489.00 | 123,640.00 | 123,640.00 | 570,394 |
| 2026-10-02 | 121,980.00 | 123,910.00 | 121,980.00 | 122,340.00 | 122,340.00 | 155,705 |
| 2026-10-01 | 121,002.00 | 122,989.00 | 120,001.00 | 121,400.00 | 121,400.00 | 559,726 |
| 2026-09-30 | 122,523.00 | 123,135.00 | 121,474.00 | 121,920.00 | 121,920.00 | 216,328 |
| 2026-09-29 | 125,008.00 | 125,008.00 | 121,477.00 | 121,620.00 | 121,620.00 | 428,365 |
| 2026-09-28 | 127,824.00 | 128,771.00 | 125,898.00 | 126,812.00 | 126,812.00 | 163,970 |
| 2026-09-25 | 126,321.00 | 127,772.00 | 126,321.00 | 126,321.00 | 126,321.00 | 354,116 |
| 2026-09-23 | 126,930.00 | 126,930.00 | 125,424.00 | 126,117.00 | 126,117.00 | 280,878 |
| 2026-09-22 | 126,840.00 | 128,784.00 | 126,673.00 | 127,980.00 | 127,980.00 | 180,440 |
| 2026-09-21 | 125,000.00 | 127,550.00 | 125,000.00 | 126,060.00 | 126,060.00 | 173,202 |
| 2026-09-18 | 127,165.00 | 127,165.00 | 125,153.00 | 125,532.00 | 125,532.00 | 538,453 |
| 2026-09-17 | 128,610.00 | 130,795.00 | 128,356.00 | 128,379.00 | 128,379.00 | 596,349 |
| 2026-09-16 | 129,935.00 | 130,768.00 | 128,745.00 | 129,751.00 | 129,751.00 | 472,606 |
| 2026-09-15 | 129,980.00 | 130,553.00 | 128,450.00 | 128,518.00 | 128,518.00 | 183,663 |
| 2026-09-14 | 126,839.00 | 130,839.00 | 126,839.00 | 129,696.00 | 129,696.00 | 183,398 |
| 2026-09-11 | 126,444.00 | 127,793.00 | 125,800.00 | 125,800.00 | 125,800.00 | 85,409 |
| 2026-09-10 | 125,244.00 | 127,875.00 | 125,244.00 | 126,468.00 | 126,468.00 | 260,436 |
| 2026-09-09 | 126,649.00 | 126,649.00 | 124,314.00 | 124,663.00 | 124,663.00 | 290,075 |
| 2026-09-08 | 127,020.00 | 129,631.00 | 126,280.00 | 129,366.00 | 129,366.00 | 226,355 |
| 2026-09-07 | 126,745.00 | 127,246.00 | 125,835.00 | 125,835.00 | 125,835.00 | 373,243 |
| 2026-09-04 | 127,584.00 | 129,536.00 | 126,907.00 | 128,044.00 | 128,044.00 | 283,898 |
| 2026-09-03 | 127,560.00 | 128,843.00 | 126,985.00 | 127,594.00 | 127,594.00 | 59,909 |
| 2026-09-02 | 127,668.00 | 127,902.00 | 123,845.00 | 127,146.00 | 127,146.00 | 465,832 |
| 2026-09-01 | 127,640.00 | 128,357.00 | 126,727.00 | 126,785.00 | 126,785.00 | 269,448 |
| 2026-08-31 | 129,231.00 | 129,484.00 | 128,268.00 | 128,544.00 | 128,544.00 | 239,424 |
| 2026-08-28 | 127,086.00 | 128,077.00 | 126,725.00 | 127,376.00 | 127,376.00 | 88,071 |
| 2026-08-27 | 125,000.00 | 125,899.00 | 124,545.00 | 125,275.00 | 125,275.00 | 154,619 |
| 2026-08-26 | 125,909.00 | 126,389.00 | 125,227.00 | 125,356.00 | 125,356.00 | 103,754 |
| 2026-08-25 | 126,047.00 | 127,087.00 | 125,271.00 | 125,489.00 | 125,489.00 | 409,797 |
| 2026-08-24 | 125,610.00 | 127,639.00 | 125,610.00 | 127,338.00 | 127,338.00 | 257,089 |
| 2026-08-21 | 125,015.00 | 125,657.00 | 124,437.00 | 125,657.00 | 125,657.00 | 205,893 |
| 2026-08-20 | 126,332.00 | 126,332.00 | 124,660.00 | 124,946.00 | 124,946.00 | 205,851 |
| 2026-08-19 | 125,790.00 | 126,049.00 | 124,719.00 | 124,800.00 | 124,800.00 | 597,012 |
| 2026-08-18 | 125,001.00 | 127,059.00 | 124,686.00 | 127,059.00 | 127,059.00 | 508,898 |
| 2026-08-17 | 128,213.00 | 128,254.00 | 125,806.00 | 126,277.00 | 126,277.00 | 326,689 |
| 2026-08-14 | 130,173.00 | 130,173.00 | 127,816.00 | 128,403.00 | 128,403.00 | 426,130 |
| 2026-08-13 | 127,999.00 | 130,500.00 | 127,540.00 | 130,500.00 | 130,500.00 | 559,957 |
| 2026-08-12 | 130,388.00 | 130,472.00 | 127,198.00 | 127,878.00 | 127,878.00 | 375,840 |
| 2026-08-11 | 135,993.00 | 135,993.00 | 130,186.00 | 130,186.00 | 130,186.00 | 324,168 |
| 2026-08-07 | 137,445.00 | 137,942.00 | 136,046.00 | 137,059.00 | 137,059.00 | 491,616 |
| 2026-08-06 | 139,448.00 | 140,512.00 | 137,887.00 | 138,737.00 | 138,737.00 | 219,692 |
| 2026-08-05 | 138,991.00 | 139,618.00 | 137,456.00 | 138,547.00 | 138,547.00 | 214,928 |
| 2026-08-04 | 138,589.00 | 140,000.00 | 137,568.00 | 138,456.00 | 138,456.00 | 210,021 |
| 2026-08-03 | 142,887.00 | 142,887.00 | 138,199.00 | 139,485.00 | 139,485.00 | 318,410 |
| 2026-07-31 | 141,442.00 | 144,603.00 | 141,442.00 | 142,922.00 | 142,922.00 | 448,235 |
| 2026-07-30 | 135,674.00 | 140,436.00 | 135,194.00 | 140,257.00 | 140,257.00 | 415,932 |
| 2026-07-29 | 139,650.00 | 140,907.00 | 137,934.00 | 140,246.00 | 140,246.00 | 279,487 |
| 2026-07-28 | 136,101.00 | 139,500.00 | 136,101.00 | 139,500.00 | 139,500.00 | 275,504 |
| 2026-07-27 | 137,551.00 | 137,551.00 | 133,068.00 | 134,745.00 | 134,745.00 | 250,335 |
| 2026-07-24 | 134,515.00 | 137,211.00 | 134,515.00 | 136,761.00 | 136,761.00 | 190,871 |
| 2026-07-23 | 135,763.00 | 135,763.00 | 133,351.00 | 134,517.00 | 134,517.00 | 286,957 |
Page 1 of 5 · 249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-06 | 1,348.1032 ZAC |
| 2025-11-17 | 208.3486 ZAC |
| 2025-05-05 | 1,453.0860 ZAC |
| 2024-05-03 | 1,143.4009 ZAC |
| 2024-05-02 | 1,670.7033 ZAC |
| 2023-05-03 | 1,059.9585 ZAC |
| 2023-05-02 | 1,516.3823 ZAC |
| 2022-05-04 | 841.2865 ZAC |
| 2022-05-03 | 583.3102 ZAC |
| 2021-05-05 | 873.3472 ZAC |
| 2021-05-04 | 609.5185 ZAC |
| 2020-06-10 | 946.5850 ZAC |
| 2020-06-09 | 661.7630 ZAC |
| 2020-05-04 | 100.0000 ZAC |
| 2019-11-19 | 916.9194 ZAC |
| 2019-05-07 | 1,131.8620 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.