Anheuser Busch Inbev SA NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 119,250.00 | 122,939.00 | 119,250.00 | 122,366.00 | 116,425.82 | 84,096 |
| 2024-02-23 | 122,757.00 | 122,850.00 | 120,969.00 | 122,443.00 | 116,499.08 | 282,465 |
| 2024-02-22 | 120,204.00 | 122,275.00 | 119,452.00 | 121,102.00 | 115,223.18 | 203,234 |
| 2024-02-21 | 119,295.00 | 120,454.00 | 118,614.00 | 119,032.00 | 113,253.67 | 315,149 |
| 2024-02-20 | 118,738.00 | 120,114.00 | 118,306.00 | 118,892.00 | 113,120.46 | 127,637 |
| 2024-02-19 | 118,140.00 | 119,210.00 | 116,161.00 | 118,785.00 | 113,018.66 | 144,743 |
| 2024-02-16 | 119,041.00 | 119,367.00 | 117,457.00 | 117,941.00 | 112,215.63 | 264,240 |
| 2024-02-15 | 116,581.00 | 119,381.00 | 116,581.00 | 118,920.00 | 113,147.10 | 245,702 |
| 2024-02-14 | 120,023.00 | 121,353.00 | 115,000.00 | 118,350.00 | 112,604.77 | 462,982 |
| 2024-02-13 | 121,697.00 | 122,412.00 | 121,107.00 | 121,729.00 | 115,819.74 | 88,009 |
| 2024-02-12 | 124,000.00 | 124,000.00 | 121,491.00 | 121,503.00 | 115,604.71 | 262,130 |
| 2024-02-09 | 123,899.00 | 124,601.00 | 122,669.00 | 122,991.00 | 117,020.48 | 189,428 |
| 2024-02-08 | 123,500.00 | 124,901.00 | 122,734.00 | 123,896.00 | 117,881.55 | 261,155 |
| 2024-02-07 | 118,020.00 | 123,508.00 | 118,020.00 | 122,384.00 | 116,442.95 | 760,298 |
| 2024-02-06 | 118,352.00 | 118,765.00 | 116,180.00 | 116,995.00 | 111,315.55 | 259,054 |
| 2024-02-05 | 118,500.00 | 118,979.00 | 116,731.00 | 117,902.00 | 112,178.52 | 75,818 |
| 2024-02-02 | 116,426.00 | 118,559.00 | 116,331.00 | 117,315.00 | 111,620.02 | 220,900 |
| 2024-02-01 | 115,408.00 | 116,545.00 | 115,027.00 | 115,596.00 | 109,984.46 | 132,047 |
| 2024-01-31 | 116,599.00 | 117,463.00 | 116,568.00 | 116,881.00 | 111,207.09 | 189,644 |
| 2024-01-30 | 119,399.00 | 119,399.00 | 116,125.00 | 117,781.00 | 112,063.40 | 149,902 |
| 2024-01-29 | 117,550.00 | 117,551.00 | 115,896.00 | 116,278.00 | 110,633.36 | 198,595 |
| 2024-01-26 | 115,550.00 | 117,568.00 | 115,550.00 | 116,647.00 | 110,984.44 | 315,265 |
| 2024-01-25 | 118,198.00 | 118,726.00 | 116,578.00 | 117,255.00 | 111,562.93 | 308,820 |
| 2024-01-24 | 118,609.00 | 119,217.00 | 117,979.00 | 118,900.00 | 113,128.07 | 283,260 |
| 2024-01-23 | 120,093.00 | 120,757.00 | 118,343.00 | 118,527.00 | 112,773.18 | 84,380 |
| 2024-01-22 | 119,986.00 | 121,428.00 | 119,524.00 | 120,472.00 | 114,623.76 | 190,878 |
| 2024-01-19 | 120,000.00 | 120,005.00 | 118,337.00 | 119,251.00 | 113,462.04 | 189,962 |
| 2024-01-18 | 117,000.00 | 119,635.00 | 117,000.00 | 118,064.00 | 112,332.66 | 268,388 |
| 2024-01-17 | 117,200.00 | 120,673.00 | 117,200.00 | 119,500.00 | 113,698.95 | 493,211 |
| 2024-01-16 | 122,000.00 | 122,000.00 | 119,323.00 | 121,050.00 | 115,173.70 | 336,790 |
| 2024-01-15 | 121,099.00 | 121,868.00 | 120,526.00 | 121,868.00 | 115,951.99 | 223,533 |
| 2024-01-12 | 118,200.00 | 122,499.00 | 118,200.00 | 121,050.00 | 115,173.70 | 187,294 |
| 2024-01-11 | 123,195.00 | 123,799.00 | 119,557.00 | 121,450.00 | 115,554.29 | 110,184 |
| 2024-01-10 | 121,592.00 | 123,199.00 | 121,248.00 | 123,199.00 | 117,218.38 | 383,208 |
| 2024-01-09 | 120,300.00 | 122,122.00 | 120,300.00 | 121,100.00 | 115,221.28 | 163,607 |
| 2024-01-08 | 118,200.00 | 121,642.00 | 118,200.00 | 121,464.00 | 115,567.61 | 262,255 |
| 2024-01-05 | 118,900.00 | 120,334.00 | 118,892.00 | 119,906.00 | 114,085.24 | 165,569 |
| 2024-01-04 | 120,240.00 | 120,329.00 | 118,744.00 | 120,320.00 | 114,479.14 | 205,950 |
| 2024-01-03 | 118,000.00 | 121,582.00 | 117,724.00 | 119,817.00 | 114,000.56 | 117,609 |
| 2024-01-02 | 120,014.00 | 121,996.00 | 117,791.00 | 119,072.00 | 113,291.72 | 96,855 |
| 2023-12-29 | 119,001.00 | 120,598.00 | 119,001.00 | 120,014.00 | 114,188.00 | 16,485 |
| 2023-12-28 | 119,221.00 | 120,806.00 | 118,881.00 | 120,346.00 | 114,503.88 | 115,857 |
| 2023-12-27 | 119,700.00 | 121,800.00 | 119,004.00 | 119,224.00 | 113,436.35 | 132,594 |
| 2023-12-22 | 116,500.00 | 117,927.00 | 115,630.00 | 117,537.00 | 111,831.24 | 77,805 |
| 2023-12-21 | 115,779.00 | 116,440.00 | 114,447.00 | 115,665.00 | 110,050.12 | 358,443 |
| 2023-12-20 | 115,701.00 | 118,001.00 | 115,700.00 | 116,456.00 | 110,802.72 | 197,954 |
| 2023-12-19 | 116,125.00 | 117,067.00 | 115,918.00 | 116,244.00 | 110,601.01 | 101,370 |
| 2023-12-18 | 116,200.00 | 116,201.00 | 113,848.00 | 115,600.00 | 109,988.27 | 271,043 |
| 2023-12-14 | 117,550.00 | 120,254.00 | 115,637.00 | 116,212.00 | 110,570.56 | 640,337 |
| 2023-12-13 | 117,150.00 | 120,699.00 | 117,150.00 | 118,624.00 | 112,865.47 | 153,007 |
| 2023-12-12 | 115,600.00 | 121,760.00 | 115,600.00 | 120,142.00 | 114,309.78 | 132,323 |
| 2023-12-11 | 119,232.00 | 120,555.00 | 119,232.00 | 120,423.00 | 114,577.14 | 157,349 |
| 2023-12-08 | 117,630.00 | 119,499.00 | 117,278.00 | 119,232.00 | 113,443.96 | 166,050 |
| 2023-12-07 | 119,809.00 | 119,809.00 | 117,477.00 | 118,125.00 | 112,390.70 | 133,209 |
| 2023-12-06 | 119,042.00 | 120,706.00 | 118,600.00 | 118,600.00 | 112,842.64 | 161,729 |
| 2023-12-05 | 116,515.00 | 119,616.00 | 116,357.00 | 119,373.00 | 113,578.11 | 144,604 |
| 2023-12-04 | 117,794.00 | 118,894.00 | 116,649.00 | 118,867.00 | 113,096.68 | 83,052 |
| 2023-12-01 | 118,228.00 | 119,523.00 | 117,378.00 | 117,729.00 | 112,013.92 | 108,843 |
| 2023-11-30 | 115,112.00 | 118,867.00 | 115,112.00 | 118,174.00 | 112,437.32 | 215,617 |
| 2023-11-29 | 116,051.00 | 117,151.00 | 116,051.00 | 116,471.00 | 110,816.99 | 124,057 |
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.