Anheuser Busch Inbev SA NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 112,400.00 | 114,457.00 | 111,000.00 | 114,180.00 | 106,267.12 | 691,950 |
| 2023-03-08 | 110,100.00 | 112,290.00 | 110,100.00 | 111,450.00 | 103,726.31 | 467,971 |
| 2023-03-07 | 110,012.00 | 112,663.00 | 110,012.00 | 112,241.00 | 104,462.49 | 290,017 |
| 2023-03-06 | 108,501.00 | 112,500.00 | 108,501.00 | 111,711.00 | 103,969.22 | 671,548 |
| 2023-03-03 | 113,000.00 | 113,000.00 | 109,755.00 | 110,906.00 | 103,220.01 | 204,978 |
| 2023-03-02 | 110,634.00 | 113,593.00 | 104,985.00 | 110,013.00 | 102,388.90 | 861,862 |
| 2023-03-01 | 110,102.00 | 112,049.00 | 110,099.00 | 110,624.00 | 102,957.55 | 141,892 |
| 2023-02-28 | 109,500.00 | 112,568.00 | 109,500.00 | 112,035.00 | 104,270.77 | 127,434 |
| 2023-02-27 | 112,349.00 | 112,349.00 | 109,943.00 | 111,765.00 | 104,019.48 | 212,004 |
| 2023-02-24 | 107,280.00 | 112,290.00 | 107,280.00 | 110,600.00 | 102,935.22 | 434,015 |
| 2023-02-23 | 108,001.00 | 111,209.00 | 106,733.00 | 111,050.00 | 103,354.03 | 338,701 |
| 2023-02-22 | 107,527.00 | 109,612.00 | 107,325.00 | 108,751.00 | 101,214.36 | 120,305 |
| 2023-02-21 | 106,759.00 | 108,535.00 | 106,759.00 | 107,967.00 | 100,484.69 | 179,999 |
| 2023-02-20 | 104,801.00 | 107,776.00 | 104,801.00 | 107,748.00 | 100,280.87 | 90,881 |
| 2023-02-17 | 107,910.00 | 107,910.00 | 105,116.00 | 105,644.00 | 98,322.68 | 279,399 |
| 2023-02-16 | 106,088.00 | 108,311.00 | 106,088.00 | 106,911.00 | 99,501.87 | 134,491 |
| 2023-02-15 | 106,000.00 | 107,155.00 | 103,743.00 | 106,205.00 | 98,844.80 | 112,711 |
| 2023-02-14 | 104,662.00 | 106,434.00 | 104,660.00 | 105,546.00 | 98,231.47 | 94,298 |
| 2023-02-13 | 103,867.00 | 105,157.00 | 103,789.00 | 104,662.00 | 97,408.73 | 202,857 |
| 2023-02-10 | 104,395.00 | 104,395.00 | 103,276.00 | 103,881.00 | 96,681.86 | 330,075 |
| 2023-02-09 | 103,580.00 | 104,399.00 | 103,228.00 | 103,900.00 | 96,699.54 | 332,990 |
| 2023-02-08 | 101,764.00 | 103,714.00 | 101,764.00 | 103,580.00 | 96,401.72 | 201,474 |
| 2023-02-07 | 101,717.00 | 104,264.00 | 101,717.00 | 102,457.00 | 95,356.54 | 559,491 |
| 2023-02-06 | 103,005.00 | 103,800.00 | 102,355.00 | 103,507.00 | 96,333.77 | 196,376 |
| 2023-02-03 | 103,001.00 | 103,982.00 | 101,808.00 | 103,005.00 | 95,866.56 | 77,863 |
| 2023-02-02 | 104,640.00 | 104,640.00 | 101,753.00 | 101,824.00 | 94,767.41 | 270,415 |
| 2023-02-01 | 103,383.00 | 106,453.00 | 103,383.00 | 104,640.00 | 97,388.26 | 283,964 |
| 2023-01-31 | 100,916.00 | 104,429.00 | 100,916.00 | 103,936.00 | 96,733.04 | 448,227 |
| 2023-01-30 | 100,099.00 | 102,847.00 | 100,012.00 | 102,847.00 | 95,719.51 | 205,941 |
| 2023-01-27 | 101,851.00 | 103,819.00 | 100,455.00 | 100,750.00 | 93,767.84 | 602,731 |
| 2023-01-26 | 102,001.00 | 103,733.00 | 101,618.00 | 102,173.00 | 95,092.22 | 407,297 |
| 2023-01-25 | 101,501.00 | 103,076.00 | 101,501.00 | 102,438.00 | 95,338.86 | 169,557 |
| 2023-01-24 | 101,191.00 | 102,803.00 | 101,191.00 | 102,018.00 | 94,947.97 | 239,477 |
| 2023-01-23 | 103,937.00 | 103,937.00 | 101,408.00 | 102,500.00 | 95,396.56 | 325,139 |
| 2023-01-20 | 101,782.00 | 104,237.00 | 101,782.00 | 102,388.00 | 95,292.32 | 468,415 |
| 2023-01-19 | 101,100.00 | 103,797.00 | 101,100.00 | 102,747.00 | 95,626.44 | 477,057 |
| 2023-01-18 | 105,800.00 | 105,800.00 | 103,197.00 | 103,197.00 | 96,045.26 | 313,934 |
| 2023-01-17 | 104,870.00 | 105,372.00 | 103,652.00 | 105,300.00 | 98,002.52 | 522,279 |
| 2023-01-16 | 102,718.00 | 105,043.00 | 101,234.00 | 103,800.00 | 96,606.47 | 553,159 |
| 2023-01-13 | 99,000.00 | 103,406.00 | 99,000.00 | 102,718.00 | 95,599.45 | 467,029 |
| 2023-01-12 | 103,446.00 | 104,240.00 | 99,609.00 | 101,449.00 | 94,418.40 | 583,580 |
| 2023-01-11 | 103,108.00 | 104,851.00 | 102,804.00 | 103,410.00 | 96,243.50 | 238,169 |
| 2023-01-10 | 102,257.00 | 103,991.00 | 102,234.00 | 103,108.00 | 95,962.43 | 132,013 |
| 2023-01-09 | 104,464.00 | 106,000.00 | 101,939.00 | 102,850.00 | 95,722.31 | 247,218 |
| 2023-01-06 | 101,000.00 | 104,594.00 | 101,000.00 | 104,195.00 | 96,974.10 | 110,359 |
| 2023-01-05 | 103,000.00 | 104,521.00 | 102,500.00 | 104,127.00 | 96,910.81 | 89,936 |
| 2023-01-04 | 102,401.00 | 103,361.00 | 101,540.00 | 102,960.00 | 95,824.68 | 116,175 |
| 2023-01-03 | 101,901.00 | 104,000.00 | 101,901.00 | 102,322.00 | 95,230.90 | 97,849 |
| 2022-12-30 | 102,685.00 | 102,821.00 | 101,814.00 | 102,384.00 | 95,288.60 | 50,547 |
| 2022-12-29 | 103,417.00 | 103,432.00 | 101,801.00 | 102,685.00 | 95,568.74 | 265,277 |
| 2022-12-28 | 102,601.00 | 104,639.00 | 102,601.00 | 103,945.00 | 96,741.42 | 140,409 |
| 2022-12-23 | 104,777.00 | 104,777.00 | 101,867.00 | 103,344.00 | 96,182.07 | 23,843 |
| 2022-12-22 | 106,550.00 | 106,550.00 | 103,461.00 | 103,970.00 | 96,764.69 | 319,652 |
| 2022-12-21 | 105,680.00 | 105,680.00 | 102,700.00 | 103,954.00 | 96,749.80 | 173,355 |
| 2022-12-20 | 107,900.00 | 107,900.00 | 101,892.00 | 103,500.00 | 96,327.26 | 120,907 |
| 2022-12-19 | 103,000.00 | 105,579.00 | 102,278.00 | 103,460.00 | 96,290.03 | 227,605 |
| 2022-12-15 | 105,230.00 | 105,230.00 | 103,660.00 | 104,353.00 | 97,121.15 | 1,161,413 |
| 2022-12-14 | 105,780.00 | 105,901.00 | 103,528.00 | 104,851.00 | 97,584.63 | 425,156 |
| 2022-12-13 | 102,022.00 | 107,559.00 | 102,022.00 | 106,426.00 | 99,050.48 | 429,573 |
| 2022-12-12 | 103,999.00 | 105,175.00 | 102,376.00 | 104,440.00 | 97,202.12 | 309,207 |
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.