Anheuser Busch Inbev SA NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 108,007.00 | 109,153.00 | 107,607.00 | 108,700.00 | 106,122.48 | 381,365 |
| 2024-08-20 | 107,501.00 | 108,214.00 | 107,501.00 | 108,023.00 | 105,461.53 | 562,023 |
| 2024-08-19 | 108,000.00 | 108,477.00 | 107,522.00 | 108,141.00 | 105,576.73 | 601,542 |
| 2024-08-16 | 108,535.00 | 109,299.00 | 107,757.00 | 107,825.00 | 105,268.22 | 295,468 |
| 2024-08-15 | 109,295.00 | 109,656.00 | 108,270.00 | 108,535.00 | 105,961.39 | 387,122 |
| 2024-08-14 | 108,900.00 | 110,134.00 | 108,900.00 | 109,511.00 | 106,914.25 | 134,761 |
| 2024-08-13 | 109,000.00 | 109,950.00 | 108,423.00 | 108,853.00 | 106,271.85 | 590,712 |
| 2024-08-12 | 110,115.00 | 110,685.00 | 109,027.00 | 109,867.00 | 107,261.80 | 159,058 |
| 2024-08-08 | 111,152.00 | 111,770.00 | 110,553.00 | 111,450.00 | 108,807.27 | 290,750 |
| 2024-08-07 | 110,002.00 | 112,322.00 | 110,002.00 | 112,322.00 | 109,658.59 | 356,360 |
| 2024-08-06 | 110,000.00 | 112,787.00 | 110,000.00 | 111,800.00 | 109,148.97 | 307,428 |
| 2024-08-05 | 113,228.00 | 115,000.00 | 112,255.00 | 113,000.00 | 110,320.51 | 2,011,164 |
| 2024-08-02 | 109,999.00 | 115,982.00 | 109,999.00 | 115,292.00 | 112,558.17 | 613,671 |
| 2024-08-01 | 111,760.00 | 112,325.00 | 108,547.00 | 110,639.00 | 108,015.50 | 417,944 |
| 2024-07-31 | 109,394.00 | 109,522.00 | 108,100.00 | 108,400.00 | 105,829.59 | 426,584 |
| 2024-07-30 | 110,315.00 | 111,301.00 | 109,205.00 | 109,349.00 | 106,756.09 | 153,420 |
| 2024-07-29 | 112,125.00 | 112,125.00 | 109,782.00 | 110,400.00 | 107,782.17 | 244,861 |
| 2024-07-26 | 111,075.00 | 112,225.00 | 110,733.00 | 112,127.00 | 109,468.21 | 227,737 |
| 2024-07-25 | 111,896.00 | 112,206.00 | 110,857.00 | 111,547.00 | 108,901.97 | 97,255 |
| 2024-07-24 | 111,250.00 | 111,675.00 | 110,626.00 | 111,215.00 | 108,577.84 | 201,453 |
| 2024-07-23 | 112,400.00 | 112,846.00 | 111,222.00 | 111,591.00 | 108,944.92 | 835,342 |
| 2024-07-22 | 110,750.00 | 113,375.00 | 110,750.00 | 112,371.00 | 109,706.43 | 176,624 |
| 2024-07-19 | 111,699.00 | 111,944.00 | 110,169.00 | 110,547.00 | 107,925.68 | 177,516 |
| 2024-07-18 | 112,587.00 | 113,130.00 | 111,548.00 | 112,052.00 | 109,394.99 | 512,151 |
| 2024-07-17 | 108,182.00 | 112,488.00 | 108,182.00 | 112,488.00 | 109,820.65 | 214,647 |
| 2024-07-16 | 109,400.00 | 109,747.00 | 108,340.00 | 108,383.00 | 105,812.99 | 203,705 |
| 2024-07-15 | 108,508.00 | 111,738.00 | 108,508.00 | 110,850.00 | 108,221.50 | 311,686 |
| 2024-07-12 | 110,000.00 | 111,524.00 | 108,852.00 | 110,940.00 | 108,309.36 | 135,868 |
| 2024-07-11 | 109,322.00 | 110,797.00 | 109,322.00 | 110,492.00 | 107,871.98 | 145,666 |
| 2024-07-10 | 107,250.00 | 108,898.00 | 106,936.00 | 108,715.00 | 106,137.12 | 117,864 |
| 2024-07-09 | 107,247.00 | 108,358.00 | 107,125.00 | 107,798.00 | 105,241.87 | 162,133 |
| 2024-07-08 | 108,404.00 | 109,003.00 | 107,832.00 | 108,291.00 | 105,723.18 | 189,701 |
| 2024-07-05 | 109,508.00 | 110,049.00 | 108,723.00 | 108,849.00 | 106,267.94 | 262,290 |
| 2024-07-04 | 109,499.00 | 111,087.00 | 109,499.00 | 109,800.00 | 107,196.39 | 162,025 |
| 2024-07-03 | 109,607.00 | 110,468.00 | 109,515.00 | 110,000.00 | 107,391.65 | 143,417 |
| 2024-07-02 | 106,915.00 | 109,207.00 | 106,674.00 | 109,184.00 | 106,595.00 | 210,735 |
| 2024-07-01 | 106,476.00 | 107,661.00 | 105,658.00 | 106,797.00 | 104,264.60 | 216,399 |
| 2024-06-28 | 108,557.00 | 108,722.00 | 105,300.00 | 106,317.00 | 103,795.98 | 199,152 |
| 2024-06-27 | 109,017.00 | 109,770.00 | 107,950.00 | 109,202.00 | 106,612.57 | 87,929 |
| 2024-06-26 | 110,452.00 | 110,495.00 | 107,445.00 | 108,312.00 | 105,743.68 | 235,564 |
| 2024-06-25 | 110,700.00 | 110,700.00 | 108,401.00 | 108,834.00 | 106,253.30 | 264,490 |
| 2024-06-24 | 107,380.00 | 111,141.00 | 107,380.00 | 110,658.00 | 108,034.05 | 306,176 |
| 2024-06-21 | 106,605.00 | 106,640.00 | 105,394.00 | 106,400.00 | 103,877.01 | 516,848 |
| 2024-06-20 | 106,500.00 | 107,415.00 | 106,000.00 | 107,415.00 | 104,867.95 | 829,543 |
| 2024-06-19 | 108,000.00 | 108,000.00 | 105,360.00 | 107,099.00 | 104,559.44 | 523,373 |
| 2024-06-18 | 108,791.00 | 108,796.00 | 106,802.00 | 107,508.00 | 104,958.74 | 534,809 |
| 2024-06-14 | 111,000.00 | 111,445.00 | 108,504.00 | 108,771.00 | 106,191.79 | 499,283 |
| 2024-06-13 | 113,122.00 | 113,254.00 | 111,036.00 | 111,125.00 | 108,489.97 | 387,170 |
| 2024-06-12 | 113,743.00 | 115,204.00 | 113,146.00 | 114,750.00 | 112,029.02 | 219,425 |
| 2024-06-11 | 116,000.00 | 116,000.00 | 112,364.00 | 114,071.00 | 111,366.12 | 193,960 |
| 2024-06-10 | 116,366.00 | 117,013.00 | 115,278.00 | 115,278.00 | 112,544.50 | 195,958 |
| 2024-06-07 | 120,000.00 | 120,199.00 | 117,704.00 | 118,496.00 | 115,686.19 | 110,144 |
| 2024-06-06 | 118,093.00 | 120,630.00 | 118,019.00 | 120,296.00 | 117,443.51 | 92,647 |
| 2024-06-05 | 116,361.00 | 118,079.00 | 115,617.00 | 117,800.00 | 115,006.70 | 466,921 |
| 2024-06-04 | 116,400.00 | 116,647.00 | 115,400.00 | 115,400.00 | 112,663.60 | 389,625 |
| 2024-06-03 | 118,668.00 | 119,443.00 | 116,314.00 | 116,314.00 | 113,555.93 | 109,014 |
| 2024-05-31 | 118,500.00 | 118,500.00 | 115,739.00 | 117,274.00 | 114,493.17 | 397,434 |
| 2024-05-30 | 115,722.00 | 117,504.00 | 115,331.00 | 116,539.00 | 113,775.60 | 362,122 |
| 2024-05-28 | 118,100.00 | 119,756.00 | 116,839.00 | 116,839.00 | 114,068.48 | 129,944 |
| 2024-05-27 | 119,312.00 | 120,116.00 | 119,065.00 | 119,088.00 | 116,264.15 | 125,614 |
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.