Anheuser Busch Inbev SA NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 104,800.00 | 105,023.00 | 102,680.00 | 103,554.00 | 98,527.04 | 984,352 |
| 2023-06-07 | 107,980.00 | 107,980.00 | 104,523.00 | 105,258.00 | 100,148.32 | 416,874 |
| 2023-06-06 | 108,098.00 | 108,098.00 | 103,770.00 | 105,741.00 | 100,607.87 | 621,425 |
| 2023-06-05 | 108,099.00 | 108,099.00 | 104,345.00 | 105,111.00 | 100,008.45 | 976,634 |
| 2023-06-02 | 110,025.00 | 110,025.00 | 104,730.00 | 106,350.00 | 101,187.31 | 549,810 |
| 2023-06-01 | 105,000.00 | 106,955.00 | 105,000.00 | 106,099.00 | 100,948.49 | 1,056,480 |
| 2023-05-31 | 108,711.00 | 108,711.00 | 104,463.00 | 105,330.00 | 100,216.82 | 1,736,430 |
| 2023-05-30 | 111,088.00 | 112,303.00 | 108,780.00 | 109,030.00 | 103,737.21 | 763,345 |
| 2023-05-29 | 112,000.00 | 112,612.00 | 110,899.00 | 110,899.00 | 105,515.48 | 270,068 |
| 2023-05-26 | 108,600.00 | 112,361.00 | 108,600.00 | 111,937.00 | 106,503.09 | 278,086 |
| 2023-05-25 | 110,877.00 | 112,500.00 | 108,699.00 | 111,790.00 | 106,363.22 | 304,721 |
| 2023-05-24 | 112,555.00 | 112,555.00 | 109,903.00 | 110,877.00 | 105,494.55 | 763,903 |
| 2023-05-23 | 113,000.00 | 114,195.00 | 112,831.00 | 112,927.00 | 107,445.03 | 358,784 |
| 2023-05-22 | 113,200.00 | 116,146.00 | 113,200.00 | 113,500.00 | 107,990.21 | 148,627 |
| 2023-05-19 | 113,000.00 | 116,199.00 | 113,000.00 | 115,710.00 | 110,092.93 | 162,750 |
| 2023-05-18 | 113,001.00 | 116,159.00 | 113,001.00 | 114,468.00 | 108,911.22 | 140,722 |
| 2023-05-17 | 114,000.00 | 114,724.00 | 113,333.00 | 113,927.00 | 108,396.49 | 498,531 |
| 2023-05-16 | 116,352.00 | 116,666.00 | 114,646.00 | 115,250.00 | 109,655.26 | 448,342 |
| 2023-05-15 | 119,998.00 | 119,998.00 | 116,248.00 | 116,492.00 | 110,836.97 | 194,437 |
| 2023-05-12 | 117,999.00 | 121,021.00 | 117,136.00 | 117,992.00 | 112,264.15 | 512,123 |
| 2023-05-11 | 117,395.00 | 119,824.00 | 116,726.00 | 118,034.00 | 112,304.11 | 195,887 |
| 2023-05-10 | 116,200.00 | 119,640.00 | 116,200.00 | 116,809.00 | 111,138.58 | 425,200 |
| 2023-05-09 | 118,245.00 | 118,791.00 | 117,362.00 | 118,536.00 | 112,781.74 | 243,822 |
| 2023-05-08 | 119,920.00 | 119,920.00 | 118,180.00 | 118,215.00 | 112,476.33 | 240,357 |
| 2023-05-05 | 118,001.00 | 120,391.00 | 117,123.00 | 118,500.00 | 112,747.49 | 370,739 |
| 2023-05-04 | 118,100.00 | 120,812.00 | 116,071.00 | 120,539.00 | 114,687.51 | 644,478 |
| 2023-05-03 | 117,464.00 | 118,840.00 | 116,731.00 | 116,880.00 | 111,206.13 | 352,951 |
| 2023-05-02 | 119,410.00 | 120,996.00 | 115,992.00 | 117,464.00 | 110,753.28 | 475,824 |
| 2023-04-28 | 122,777.00 | 122,777.00 | 117,249.00 | 119,411.00 | 111,135.60 | 246,453 |
| 2023-04-26 | 121,034.00 | 123,201.00 | 120,990.00 | 122,314.00 | 113,837.42 | 1,128,207 |
| 2023-04-25 | 119,663.00 | 121,200.00 | 118,863.00 | 121,200.00 | 112,800.62 | 804,400 |
| 2023-04-24 | 118,250.00 | 120,540.00 | 118,250.00 | 120,540.00 | 112,186.36 | 233,437 |
| 2023-04-21 | 119,700.00 | 119,700.00 | 117,899.00 | 118,250.00 | 110,055.06 | 296,553 |
| 2023-04-20 | 119,347.00 | 119,614.00 | 118,218.00 | 118,594.00 | 110,375.22 | 634,793 |
| 2023-04-19 | 117,180.00 | 119,678.00 | 117,180.00 | 119,678.00 | 111,384.10 | 603,927 |
| 2023-04-18 | 118,594.00 | 119,171.00 | 116,982.00 | 117,180.00 | 109,059.21 | 190,953 |
| 2023-04-17 | 116,818.00 | 119,391.00 | 116,816.00 | 118,624.00 | 110,403.14 | 164,427 |
| 2023-04-14 | 115,800.00 | 118,569.00 | 115,800.00 | 117,393.00 | 109,257.45 | 240,728 |
| 2023-04-13 | 117,500.00 | 117,500.00 | 115,526.00 | 115,800.00 | 107,774.85 | 89,573 |
| 2023-04-12 | 121,539.00 | 121,539.00 | 117,027.00 | 117,594.00 | 109,444.52 | 411,273 |
| 2023-04-11 | 121,486.00 | 121,486.00 | 119,335.00 | 121,092.00 | 112,700.10 | 190,989 |
| 2023-04-06 | 120,364.00 | 121,998.00 | 120,330.00 | 121,486.00 | 113,066.80 | 207,430 |
| 2023-04-05 | 116,799.00 | 120,488.00 | 116,799.00 | 120,364.00 | 112,022.55 | 248,182 |
| 2023-04-04 | 115,801.00 | 120,276.00 | 115,801.00 | 120,127.00 | 111,801.98 | 323,222 |
| 2023-04-03 | 118,366.00 | 119,510.00 | 118,280.00 | 118,756.00 | 110,525.99 | 509,435 |
| 2023-03-31 | 118,000.00 | 119,983.00 | 117,812.00 | 118,901.00 | 110,660.94 | 254,556 |
| 2023-03-30 | 117,500.00 | 119,673.00 | 117,440.00 | 117,961.00 | 109,786.09 | 289,067 |
| 2023-03-29 | 115,500.00 | 117,641.00 | 115,500.00 | 117,315.00 | 109,184.86 | 481,318 |
| 2023-03-28 | 115,000.00 | 115,339.00 | 113,891.00 | 114,653.00 | 106,707.34 | 131,350 |
| 2023-03-27 | 113,243.00 | 115,045.00 | 113,243.00 | 114,861.00 | 106,900.92 | 109,273 |
| 2023-03-24 | 115,010.00 | 115,010.00 | 110,493.00 | 112,346.00 | 104,560.22 | 199,634 |
| 2023-03-23 | 110,500.00 | 113,967.00 | 110,500.00 | 112,532.00 | 104,733.33 | 256,958 |
| 2023-03-22 | 112,550.00 | 115,000.00 | 112,541.00 | 114,109.00 | 106,201.04 | 194,460 |
| 2023-03-20 | 109,000.00 | 111,854.00 | 108,244.00 | 111,691.00 | 103,950.61 | 382,941 |
| 2023-03-17 | 112,342.00 | 112,342.00 | 108,926.00 | 110,427.00 | 102,774.21 | 1,183,511 |
| 2023-03-16 | 109,000.00 | 111,688.00 | 109,000.00 | 111,027.00 | 103,332.63 | 720,630 |
| 2023-03-15 | 109,779.00 | 111,524.00 | 106,766.00 | 108,622.00 | 101,094.30 | 169,449 |
| 2023-03-14 | 108,999.00 | 110,668.00 | 107,064.00 | 110,119.00 | 102,487.55 | 401,305 |
| 2023-03-13 | 111,700.00 | 111,700.00 | 107,319.00 | 109,419.00 | 101,836.06 | 480,583 |
| 2023-03-10 | 112,000.00 | 113,482.00 | 111,007.00 | 111,705.00 | 103,963.64 | 841,651 |
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.