Anheuser Busch Inbev SA NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 108,000.00 | 108,000.00 | 105,151.00 | 105,696.00 | 100,565.05 | 192,568 |
| 2023-09-01 | 107,354.00 | 107,354.00 | 105,595.00 | 105,719.00 | 100,586.94 | 116,175 |
| 2023-08-31 | 107,850.00 | 108,403.00 | 107,210.00 | 108,268.00 | 103,012.20 | 140,787 |
| 2023-08-30 | 107,071.00 | 107,843.00 | 106,363.00 | 107,809.00 | 102,575.48 | 329,942 |
| 2023-08-29 | 106,156.00 | 106,925.00 | 105,691.00 | 105,750.00 | 100,616.43 | 723,206 |
| 2023-08-28 | 105,995.00 | 106,911.00 | 105,956.00 | 106,511.00 | 101,340.49 | 150,048 |
| 2023-08-25 | 104,500.00 | 106,292.00 | 104,500.00 | 105,327.00 | 100,213.97 | 335,021 |
| 2023-08-24 | 108,850.00 | 108,850.00 | 105,494.00 | 106,300.00 | 101,139.73 | 337,524 |
| 2023-08-23 | 106,024.00 | 107,000.00 | 104,167.00 | 104,713.00 | 99,629.77 | 175,605 |
| 2023-08-22 | 108,200.00 | 108,200.00 | 105,012.00 | 105,357.00 | 100,242.51 | 265,538 |
| 2023-08-21 | 105,000.00 | 108,399.00 | 105,000.00 | 106,758.00 | 101,575.50 | 343,811 |
| 2023-08-18 | 108,500.00 | 108,500.00 | 105,001.00 | 105,575.00 | 100,449.93 | 378,229 |
| 2023-08-17 | 109,200.00 | 109,200.00 | 104,949.00 | 106,046.00 | 100,898.06 | 472,437 |
| 2023-08-16 | 106,315.00 | 107,701.00 | 105,563.00 | 105,831.00 | 100,693.50 | 217,972 |
| 2023-08-15 | 107,253.00 | 107,710.00 | 106,390.00 | 106,491.00 | 101,321.46 | 157,039 |
| 2023-08-14 | 106,536.00 | 107,343.00 | 106,321.00 | 107,253.00 | 102,046.47 | 609,661 |
| 2023-08-11 | 104,501.00 | 107,243.00 | 104,501.00 | 106,540.00 | 101,368.08 | 461,265 |
| 2023-08-10 | 107,655.00 | 107,701.00 | 106,526.00 | 107,116.00 | 101,916.12 | 248,020 |
| 2023-08-08 | 104,500.00 | 106,852.00 | 104,500.00 | 106,427.00 | 101,260.57 | 242,561 |
| 2023-08-07 | 104,279.00 | 105,618.00 | 104,200.00 | 105,600.00 | 100,473.71 | 356,759 |
| 2023-08-04 | 105,011.00 | 107,360.00 | 104,000.00 | 104,769.00 | 99,683.05 | 500,330 |
| 2023-08-03 | 107,600.00 | 109,119.00 | 105,084.00 | 106,365.00 | 101,201.58 | 579,042 |
| 2023-08-02 | 103,347.00 | 104,650.00 | 102,079.00 | 103,038.00 | 98,036.09 | 329,255 |
| 2023-08-01 | 104,800.00 | 104,800.00 | 102,068.00 | 103,484.00 | 98,460.43 | 432,461 |
| 2023-07-31 | 103,000.00 | 103,743.00 | 101,831.00 | 102,600.00 | 97,619.35 | 398,076 |
| 2023-07-28 | 104,200.00 | 104,843.00 | 103,579.00 | 104,202.00 | 99,143.58 | 599,203 |
| 2023-07-27 | 104,220.00 | 104,700.00 | 103,382.00 | 104,287.00 | 99,224.45 | 414,659 |
| 2023-07-26 | 103,203.00 | 103,642.00 | 102,317.00 | 103,563.00 | 98,535.60 | 308,970 |
| 2023-07-25 | 102,250.00 | 104,089.00 | 102,250.00 | 102,785.00 | 97,795.37 | 471,987 |
| 2023-07-24 | 103,700.00 | 105,737.00 | 103,392.00 | 103,467.00 | 98,444.26 | 120,567 |
| 2023-07-21 | 105,500.00 | 105,948.00 | 104,298.00 | 105,066.00 | 99,965.64 | 652,810 |
| 2023-07-20 | 103,001.00 | 105,965.00 | 103,001.00 | 105,487.00 | 100,366.20 | 381,478 |
| 2023-07-19 | 103,256.00 | 104,866.00 | 102,959.00 | 104,600.00 | 99,522.26 | 337,499 |
| 2023-07-18 | 104,200.00 | 104,200.00 | 102,791.00 | 103,276.00 | 98,262.53 | 145,111 |
| 2023-07-17 | 104,744.00 | 105,437.00 | 104,259.00 | 104,524.00 | 99,449.95 | 243,543 |
| 2023-07-14 | 106,750.00 | 106,750.00 | 104,666.00 | 105,475.00 | 100,354.78 | 144,164 |
| 2023-07-13 | 104,705.00 | 105,834.00 | 104,048.00 | 104,287.00 | 99,224.45 | 193,028 |
| 2023-07-12 | 104,071.00 | 105,110.00 | 103,813.00 | 104,534.00 | 99,459.46 | 370,200 |
| 2023-07-11 | 107,500.00 | 107,500.00 | 103,736.00 | 104,104.00 | 99,050.34 | 437,659 |
| 2023-07-10 | 107,000.00 | 107,000.00 | 103,845.00 | 104,835.00 | 99,745.85 | 400,162 |
| 2023-07-07 | 107,500.00 | 107,500.00 | 104,730.00 | 105,072.00 | 99,971.35 | 168,504 |
| 2023-07-06 | 105,084.00 | 106,264.00 | 104,638.00 | 105,376.00 | 100,260.59 | 142,463 |
| 2023-07-05 | 106,266.00 | 107,334.00 | 105,564.00 | 106,527.00 | 101,355.71 | 110,232 |
| 2023-07-04 | 104,000.00 | 107,357.00 | 104,000.00 | 106,538.00 | 101,366.18 | 100,922 |
| 2023-07-03 | 105,200.00 | 107,602.00 | 105,200.00 | 107,010.00 | 101,815.27 | 132,470 |
| 2023-06-30 | 104,562.00 | 107,541.00 | 104,488.00 | 106,482.00 | 101,312.90 | 90,742 |
| 2023-06-29 | 108,016.00 | 108,016.00 | 103,575.00 | 104,747.00 | 99,662.12 | 110,413 |
| 2023-06-28 | 104,874.00 | 105,800.00 | 104,694.00 | 104,950.00 | 99,855.27 | 82,080 |
| 2023-06-27 | 108,150.00 | 108,150.00 | 102,863.00 | 104,376.00 | 99,309.13 | 409,168 |
| 2023-06-26 | 105,000.00 | 106,876.00 | 105,000.00 | 105,397.00 | 100,280.57 | 209,419 |
| 2023-06-23 | 106,391.00 | 107,561.00 | 106,261.00 | 107,061.00 | 101,863.79 | 230,980 |
| 2023-06-22 | 104,009.00 | 107,182.00 | 104,009.00 | 106,185.00 | 101,030.32 | 157,030 |
| 2023-06-21 | 103,645.00 | 104,404.00 | 103,370.00 | 104,027.00 | 98,977.07 | 814,262 |
| 2023-06-20 | 104,077.00 | 104,769.00 | 103,574.00 | 104,221.00 | 99,161.66 | 537,292 |
| 2023-06-19 | 105,898.00 | 106,137.00 | 103,823.00 | 104,077.00 | 99,024.65 | 235,962 |
| 2023-06-15 | 102,501.00 | 106,607.00 | 102,501.00 | 106,137.00 | 100,984.65 | 1,222,167 |
| 2023-06-14 | 102,950.00 | 104,100.00 | 102,894.00 | 104,073.00 | 99,020.84 | 557,113 |
| 2023-06-13 | 104,500.00 | 104,500.00 | 102,022.00 | 102,950.00 | 97,952.36 | 826,427 |
| 2023-06-12 | 103,650.00 | 103,650.00 | 101,740.00 | 101,904.00 | 96,957.13 | 528,421 |
| 2023-06-09 | 105,200.00 | 105,200.00 | 102,815.00 | 103,000.00 | 97,999.93 | 849,196 |
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.