Anheuser Busch Inbev SA NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 119,139.00 | 120,493.00 | 119,139.00 | 120,107.00 | 117,258.99 | 108,049 |
| 2024-05-23 | 116,510.00 | 120,210.00 | 116,510.00 | 119,222.00 | 116,394.98 | 176,441 |
| 2024-05-22 | 120,700.00 | 120,700.00 | 118,855.00 | 119,450.00 | 116,617.57 | 191,498 |
| 2024-05-21 | 119,150.00 | 121,352.00 | 119,150.00 | 119,613.00 | 116,776.70 | 144,177 |
| 2024-05-20 | 121,827.00 | 122,334.00 | 121,347.00 | 121,576.00 | 118,693.16 | 118,570 |
| 2024-05-17 | 120,000.00 | 122,891.00 | 120,000.00 | 122,241.00 | 119,342.39 | 161,989 |
| 2024-05-16 | 118,501.00 | 121,397.00 | 118,501.00 | 121,260.00 | 118,384.65 | 271,537 |
| 2024-05-15 | 120,270.00 | 121,576.00 | 119,943.00 | 121,295.00 | 118,418.82 | 194,997 |
| 2024-05-14 | 117,000.00 | 120,319.00 | 117,000.00 | 120,270.00 | 117,418.13 | 213,930 |
| 2024-05-13 | 115,201.00 | 118,870.00 | 115,201.00 | 118,669.00 | 115,855.09 | 168,884 |
| 2024-05-10 | 116,500.00 | 118,610.00 | 116,500.00 | 117,801.00 | 115,007.67 | 135,101 |
| 2024-05-09 | 116,999.00 | 117,708.00 | 114,518.00 | 117,446.00 | 114,661.09 | 129,889 |
| 2024-05-08 | 117,150.00 | 118,970.00 | 116,672.00 | 117,900.00 | 115,104.32 | 281,933 |
| 2024-05-07 | 110,000.00 | 112,465.00 | 110,000.00 | 112,300.00 | 109,637.11 | 155,429 |
| 2024-05-06 | 111,800.00 | 112,003.00 | 110,039.00 | 110,323.00 | 107,706.99 | 273,313 |
| 2024-05-03 | 112,500.00 | 112,500.00 | 109,965.00 | 110,354.00 | 107,737.26 | 136,339 |
| 2024-05-02 | 110,001.00 | 110,610.00 | 108,748.00 | 109,955.00 | 106,231.43 | 330,652 |
| 2024-04-30 | 113,824.00 | 114,877.00 | 113,267.00 | 113,969.00 | 108,436.45 | 331,565 |
| 2024-04-29 | 115,000.00 | 115,000.00 | 112,794.00 | 112,794.00 | 107,318.49 | 264,633 |
| 2024-04-26 | 114,169.00 | 115,524.00 | 112,184.00 | 113,150.00 | 107,657.20 | 316,052 |
| 2024-04-25 | 115,100.00 | 115,610.00 | 113,422.00 | 114,169.00 | 108,626.74 | 195,748 |
| 2024-04-24 | 112,400.00 | 116,035.00 | 112,400.00 | 114,979.00 | 109,397.42 | 250,457 |
| 2024-04-23 | 115,400.00 | 115,400.00 | 114,027.00 | 114,033.00 | 108,497.34 | 194,851 |
| 2024-04-22 | 112,015.00 | 113,971.00 | 112,015.00 | 113,601.00 | 108,086.31 | 251,330 |
| 2024-04-19 | 110,408.00 | 112,602.00 | 110,336.00 | 112,015.00 | 106,577.30 | 327,414 |
| 2024-04-18 | 108,477.00 | 110,407.00 | 108,477.00 | 110,341.00 | 104,984.57 | 231,297 |
| 2024-04-17 | 109,010.00 | 109,719.00 | 108,331.00 | 108,800.00 | 103,518.37 | 760,040 |
| 2024-04-16 | 110,484.00 | 110,600.00 | 108,682.00 | 108,973.00 | 103,682.97 | 220,757 |
| 2024-04-15 | 111,415.00 | 111,997.00 | 110,680.00 | 111,278.00 | 105,876.08 | 379,640 |
| 2024-04-12 | 115,149.00 | 115,149.00 | 111,350.00 | 111,415.00 | 106,006.43 | 517,832 |
| 2024-04-11 | 111,311.00 | 113,260.00 | 111,311.00 | 112,000.00 | 106,563.03 | 126,080 |
| 2024-04-10 | 111,500.00 | 113,036.00 | 110,366.00 | 111,457.00 | 106,046.39 | 299,733 |
| 2024-04-09 | 112,313.00 | 112,313.00 | 111,146.00 | 111,525.00 | 106,111.09 | 147,363 |
| 2024-04-08 | 111,500.00 | 112,313.00 | 110,780.00 | 112,313.00 | 106,860.84 | 203,358 |
| 2024-04-05 | 111,760.00 | 112,168.00 | 110,842.00 | 112,050.00 | 106,610.60 | 142,808 |
| 2024-04-04 | 112,001.00 | 113,073.00 | 111,889.00 | 112,150.00 | 106,705.75 | 241,693 |
| 2024-04-03 | 114,200.00 | 114,918.00 | 112,762.00 | 113,106.00 | 107,615.34 | 146,536 |
| 2024-04-02 | 114,500.00 | 115,585.00 | 113,739.00 | 114,250.00 | 108,703.81 | 225,808 |
| 2024-03-28 | 113,761.00 | 116,041.00 | 113,761.00 | 115,677.00 | 110,061.53 | 175,463 |
| 2024-03-27 | 112,050.00 | 115,631.00 | 112,050.00 | 115,350.00 | 109,750.41 | 164,021 |
| 2024-03-26 | 113,586.00 | 114,973.00 | 113,185.00 | 114,585.00 | 109,022.54 | 189,478 |
| 2024-03-25 | 114,498.00 | 114,498.00 | 112,000.00 | 113,586.00 | 108,072.04 | 111,999 |
| 2024-03-22 | 112,299.00 | 113,413.00 | 111,020.00 | 113,153.00 | 107,660.06 | 68,249 |
| 2024-03-20 | 114,952.00 | 115,000.00 | 111,848.00 | 112,300.00 | 106,848.47 | 480,441 |
| 2024-03-19 | 115,970.00 | 115,970.00 | 112,411.00 | 113,265.00 | 107,766.62 | 209,220 |
| 2024-03-18 | 113,013.00 | 114,701.00 | 113,013.00 | 113,945.00 | 108,413.61 | 307,648 |
| 2024-03-15 | 114,480.00 | 114,736.00 | 112,842.00 | 114,047.00 | 108,510.66 | 517,992 |
| 2024-03-14 | 115,000.00 | 115,377.00 | 114,380.00 | 114,534.00 | 108,974.02 | 1,298,861 |
| 2024-03-13 | 116,000.00 | 119,600.00 | 115,900.00 | 119,380.00 | 113,584.77 | 166,944 |
| 2024-03-12 | 117,999.00 | 119,633.00 | 117,221.00 | 118,246.00 | 112,505.82 | 242,612 |
| 2024-03-11 | 116,050.00 | 117,898.00 | 115,513.00 | 117,180.00 | 111,491.57 | 310,294 |
| 2024-03-08 | 116,000.00 | 116,045.00 | 114,512.00 | 116,045.00 | 110,411.67 | 152,154 |
| 2024-03-07 | 113,110.00 | 114,883.00 | 113,000.00 | 114,882.00 | 109,305.13 | 225,049 |
| 2024-03-06 | 117,900.00 | 117,900.00 | 113,845.00 | 115,320.00 | 109,721.86 | 269,280 |
| 2024-03-05 | 113,771.00 | 114,899.00 | 113,595.00 | 114,354.00 | 108,802.76 | 567,275 |
| 2024-03-04 | 115,254.00 | 115,867.00 | 113,884.00 | 114,383.00 | 108,830.35 | 203,712 |
| 2024-03-01 | 116,949.00 | 116,949.00 | 115,080.00 | 115,254.00 | 109,659.07 | 213,084 |
| 2024-02-29 | 118,413.00 | 119,709.00 | 116,459.00 | 117,534.00 | 111,828.39 | 470,986 |
| 2024-02-28 | 120,060.00 | 120,881.00 | 119,098.00 | 119,098.00 | 113,316.46 | 111,148 |
| 2024-02-27 | 120,126.00 | 122,160.00 | 120,002.00 | 120,146.00 | 114,313.59 | 101,099 |
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.