Anheuser Busch Inbev SA NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	117,450.00	117,476.00	115,401.00	117,361.00	111,663.78	251,384
2023-11-27	119,693.00	119,693.00	117,267.00	117,450.00	111,748.46	237,878
2023-11-24	118,081.00	119,313.00	117,499.00	118,846.00	113,076.70	135,755
2023-11-23	118,650.00	118,650.00	117,047.00	117,630.00	111,919.73	842,433
2023-11-22	113,251.00	117,230.00	113,251.00	117,050.00	111,367.88	168,170
2023-11-21	113,773.00	114,449.00	112,964.00	113,994.00	108,460.23	198,604
2023-11-20	111,251.00	114,177.00	111,251.00	113,549.00	108,036.84	129,193
2023-11-17	112,111.00	113,545.00	112,110.00	112,490.00	107,029.24	66,613
2023-11-16	112,400.00	112,455.00	111,353.00	112,455.00	106,995.94	207,925
2023-11-15	112,089.00	112,618.00	111,182.00	112,100.00	106,658.18	180,946
2023-11-14	112,000.00	113,363.00	111,697.00	112,143.00	106,699.09	90,571
2023-11-13	109,500.00	111,949.00	109,500.00	111,820.00	106,391.77	66,972
2023-11-10	111,581.00	111,713.00	110,300.00	110,677.00	105,304.25	71,475
2023-11-09	108,500.00	112,393.00	106,001.00	111,581.00	106,164.37	199,363
2023-11-08	106,506.00	110,718.00	106,506.00	110,100.00	104,755.26	154,967
2023-11-07	108,800.00	108,800.00	107,031.00	108,000.00	102,757.21	110,948
2023-11-06	106,900.00	108,090.00	106,900.00	108,090.00	102,842.84	154,183
2023-11-03	107,099.00	108,491.00	106,001.00	108,139.00	102,889.46	172,453
2023-11-02	103,000.00	107,044.00	103,000.00	106,964.00	101,771.50	106,885
2023-11-01	106,849.00	106,849.00	103,371.00	104,996.00	99,899.04	394,271
2023-10-31	103,869.00	106,159.00	102,500.00	106,049.00	100,900.92	843,666
2023-10-30	100,831.00	101,782.00	99,822.00	101,461.00	96,535.64	244,611
2023-10-27	103,400.00	103,401.00	99,884.00	100,358.00	95,486.18	100,996
2023-10-26	105,000.00	105,000.00	101,411.00	101,553.00	96,623.17	147,577
2023-10-25	101,800.00	103,485.00	101,800.00	102,916.00	97,920.01	158,923
2023-10-24	99,906.00	101,831.00	99,633.00	101,377.00	96,455.72	84,653
2023-10-23	100,099.00	100,669.00	99,502.00	100,112.00	95,252.13	133,162
2023-10-20	100,432.00	101,535.00	100,100.00	100,503.00	95,624.15	145,068
2023-10-19	102,600.00	102,600.00	100,973.00	101,436.00	96,511.85	105,755
2023-10-18	100,500.00	101,958.00	100,500.00	101,351.00	96,430.98	120,965
2023-10-17	102,800.00	102,800.00	100,820.00	101,100.00	96,192.16	106,594
2023-10-16	102,200.00	102,568.00	100,965.00	102,217.00	97,254.94	163,243
2023-10-13	102,085.00	102,387.00	100,946.00	101,578.00	96,646.96	289,558
2023-10-12	105,250.00	105,250.00	102,348.00	102,517.00	97,540.38	294,777
2023-10-11	103,200.00	103,642.00	101,515.00	102,700.00	97,714.49	251,187
2023-10-10	101,992.00	102,899.00	101,164.00	102,502.00	97,526.10	246,435
2023-10-09	103,799.00	103,799.00	100,900.00	101,376.00	96,454.77	214,164
2023-10-06	102,981.00	103,549.00	100,528.00	101,165.00	96,254.01	592,538
2023-10-05	104,500.00	105,923.00	102,563.00	105,318.00	100,205.40	297,827
2023-10-04	104,799.00	104,799.00	101,629.00	101,795.00	96,853.43	265,139
2023-10-03	106,500.00	106,500.00	101,897.00	102,699.00	97,713.54	530,625
2023-10-02	104,782.00	105,500.00	102,552.00	102,800.00	97,809.64	500,406
2023-09-29	104,000.00	105,331.00	103,001.00	104,782.00	99,695.42	534,409
2023-09-28	104,000.00	104,001.00	101,688.00	102,179.00	97,218.78	169,056
2023-09-27	104,000.00	104,099.00	102,498.00	102,498.00	97,522.30	175,524
2023-09-26	104,000.00	104,368.00	102,863.00	103,898.00	98,854.34	296,362
2023-09-22	105,801.00	107,230.00	105,801.00	106,354.00	101,191.11	138,416
2023-09-21	106,511.00	108,914.00	106,250.00	107,853.00	102,617.34	529,608
2023-09-20	108,921.00	109,137.00	107,227.00	107,664.00	102,437.52	98,819
2023-09-19	108,735.00	109,604.00	108,513.00	108,864.00	103,579.27	123,660
2023-09-18	108,117.00	108,735.00	107,064.00	108,735.00	103,456.53	118,806
2023-09-15	105,100.00	109,569.00	105,100.00	108,693.00	103,416.57	280,449
2023-09-14	104,918.00	107,000.00	104,918.00	106,865.00	101,677.31	221,707
2023-09-13	106,000.00	106,124.00	104,807.00	105,350.00	100,235.85	101,194
2023-09-12	107,238.00	107,805.00	106,121.00	106,817.00	101,631.64	44,436
2023-09-11	106,875.00	107,822.00	106,305.00	107,601.00	102,377.58	217,165
2023-09-08	107,200.00	107,840.00	105,730.00	107,423.00	102,208.22	131,945
2023-09-07	107,000.00	108,129.00	105,622.00	107,378.00	102,165.40	179,737
2023-09-06	105,600.00	108,803.00	105,600.00	108,578.00	103,307.15	332,963
2023-09-05	107,025.00	107,458.00	105,651.00	107,054.00	101,857.13	187,440

← NewerPage 13 of 21 · 1,252 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.