Anheuser Busch Inbev SA NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 102,177.00 | 103,901.00 | 101,297.00 | 103,580.00 | 96,401.72 | 196,021 |
| 2022-12-08 | 101,755.00 | 102,521.00 | 101,225.00 | 102,177.00 | 95,095.95 | 226,769 |
| 2022-12-07 | 102,611.00 | 102,778.00 | 101,706.00 | 101,757.00 | 94,705.05 | 296,706 |
| 2022-12-06 | 103,000.00 | 103,750.00 | 102,405.00 | 102,937.00 | 95,803.28 | 145,496 |
| 2022-12-05 | 102,100.00 | 104,771.00 | 102,100.00 | 102,613.00 | 95,501.73 | 310,147 |
| 2022-12-02 | 104,912.00 | 105,686.00 | 103,408.00 | 104,753.00 | 97,493.42 | 203,207 |
| 2022-12-01 | 100,900.00 | 107,422.00 | 99,009.00 | 105,585.00 | 98,267.77 | 1,014,924 |
| 2022-11-30 | 98,001.00 | 100,499.00 | 98,001.00 | 98,900.00 | 92,046.05 | 344,355 |
| 2022-11-29 | 100,949.00 | 100,949.00 | 99,159.00 | 99,450.00 | 92,557.93 | 796,483 |
| 2022-11-28 | 97,000.00 | 101,993.00 | 97,000.00 | 101,000.00 | 94,000.51 | 804,604 |
| 2022-11-25 | 93,800.00 | 97,748.00 | 93,800.00 | 97,094.00 | 90,365.21 | 368,178 |
| 2022-11-24 | 93,550.00 | 96,849.00 | 93,550.00 | 96,406.00 | 89,724.89 | 117,583 |
| 2022-11-23 | 93,598.00 | 96,900.00 | 93,598.00 | 95,503.00 | 88,884.47 | 255,095 |
| 2022-11-22 | 95,600.00 | 96,783.00 | 95,488.00 | 96,327.00 | 89,651.36 | 429,102 |
| 2022-11-21 | 94,801.00 | 97,481.00 | 94,621.00 | 95,957.00 | 89,307.00 | 270,212 |
| 2022-11-18 | 95,487.00 | 97,176.00 | 94,263.00 | 95,833.00 | 89,191.60 | 160,527 |
| 2022-11-17 | 94,781.00 | 96,851.00 | 94,781.00 | 95,437.00 | 88,823.04 | 213,260 |
| 2022-11-16 | 95,847.00 | 95,847.00 | 94,343.00 | 95,091.00 | 88,501.02 | 144,196 |
| 2022-11-15 | 95,316.00 | 95,865.00 | 93,975.00 | 94,825.00 | 88,253.45 | 363,504 |
| 2022-11-14 | 95,999.00 | 95,999.00 | 94,656.00 | 95,317.00 | 88,711.36 | 150,336 |
| 2022-11-11 | 94,500.00 | 97,091.00 | 93,059.00 | 94,200.00 | 87,671.77 | 329,188 |
| 2022-11-10 | 92,513.00 | 94,444.00 | 92,140.00 | 94,000.00 | 87,485.63 | 184,248 |
| 2022-11-09 | 93,500.00 | 94,443.00 | 92,258.00 | 92,916.00 | 86,476.75 | 114,718 |
| 2022-11-08 | 91,805.00 | 93,903.00 | 91,805.00 | 93,381.00 | 86,909.53 | 358,992 |
| 2022-11-07 | 94,443.00 | 94,443.00 | 91,700.00 | 93,528.00 | 87,046.34 | 590,354 |
| 2022-11-04 | 89,801.00 | 94,354.00 | 89,801.00 | 94,065.00 | 87,546.12 | 1,792,693 |
| 2022-11-03 | 91,000.00 | 91,000.00 | 89,805.00 | 90,495.00 | 84,223.53 | 363,763 |
| 2022-11-02 | 90,100.00 | 93,149.00 | 90,100.00 | 91,029.00 | 84,720.52 | 288,396 |
| 2022-11-01 | 92,345.00 | 93,569.00 | 92,000.00 | 93,224.00 | 86,763.41 | 1,824,150 |
| 2022-10-31 | 90,814.00 | 92,246.00 | 90,272.00 | 92,063.00 | 85,682.87 | 807,762 |
| 2022-10-28 | 89,549.00 | 92,114.00 | 88,996.00 | 90,806.00 | 84,512.98 | 1,276,613 |
| 2022-10-27 | 86,666.00 | 91,644.00 | 86,500.00 | 90,728.00 | 84,440.38 | 974,330 |
| 2022-10-26 | 87,000.00 | 87,000.00 | 82,779.00 | 85,623.00 | 79,689.17 | 805,716 |
| 2022-10-25 | 86,500.00 | 86,887.00 | 85,488.00 | 85,747.00 | 79,804.58 | 173,291 |
| 2022-10-24 | 83,815.00 | 86,075.00 | 83,815.00 | 86,021.00 | 80,059.59 | 294,851 |
| 2022-10-21 | 82,598.00 | 83,776.00 | 82,167.00 | 83,000.00 | 77,247.95 | 673,515 |
| 2022-10-20 | 84,310.00 | 84,310.00 | 82,400.00 | 83,038.00 | 77,283.31 | 424,122 |
| 2022-10-19 | 86,000.00 | 86,000.00 | 83,376.00 | 84,310.00 | 78,467.16 | 460,394 |
| 2022-10-18 | 85,228.00 | 86,289.00 | 84,701.00 | 86,044.00 | 80,080.99 | 422,231 |
| 2022-10-17 | 83,801.00 | 84,430.00 | 83,076.00 | 84,200.00 | 78,364.79 | 314,674 |
| 2022-10-14 | 84,507.00 | 85,179.00 | 83,410.00 | 83,920.00 | 78,104.19 | 333,448 |
| 2022-10-13 | 83,219.00 | 84,456.00 | 82,280.00 | 83,227.00 | 77,459.22 | 630,276 |
| 2022-10-12 | 82,175.00 | 83,908.00 | 81,357.00 | 83,825.00 | 78,015.77 | 458,080 |
| 2022-10-11 | 81,202.00 | 82,085.00 | 80,472.00 | 82,085.00 | 76,396.36 | 444,155 |
| 2022-10-10 | 84,999.00 | 84,999.00 | 81,327.00 | 81,727.00 | 76,063.17 | 555,351 |
| 2022-10-07 | 81,862.00 | 83,527.00 | 81,862.00 | 82,760.00 | 77,024.58 | 725,141 |
| 2022-10-06 | 83,442.00 | 84,368.00 | 81,933.00 | 82,610.00 | 76,884.98 | 568,053 |
| 2022-10-05 | 82,501.00 | 84,967.00 | 82,501.00 | 82,881.00 | 77,137.19 | 311,239 |
| 2022-10-04 | 82,059.00 | 85,574.00 | 82,048.00 | 84,932.00 | 79,046.06 | 448,764 |
| 2022-10-03 | 85,000.00 | 85,000.00 | 80,641.00 | 81,800.00 | 76,131.11 | 245,106 |
| 2022-09-30 | 81,687.00 | 83,406.00 | 81,575.00 | 82,459.00 | 76,744.44 | 691,867 |
| 2022-09-29 | 82,225.00 | 82,225.00 | 80,850.00 | 81,483.00 | 75,836.08 | 310,983 |
| 2022-09-28 | 84,900.00 | 84,900.00 | 80,501.00 | 81,942.00 | 76,263.27 | 762,726 |
| 2022-09-27 | 82,609.00 | 83,753.00 | 82,262.00 | 82,890.00 | 77,145.57 | 370,251 |
| 2022-09-26 | 83,001.00 | 83,941.00 | 81,676.00 | 83,035.00 | 77,280.52 | 375,589 |
| 2022-09-23 | 87,199.00 | 87,199.00 | 83,747.00 | 84,006.00 | 78,184.23 | 746,726 |
| 2022-09-22 | 85,600.00 | 86,755.00 | 84,918.00 | 85,700.00 | 79,760.83 | 551,971 |
| 2022-09-21 | 88,051.00 | 88,051.00 | 85,825.00 | 86,746.00 | 80,734.34 | 462,421 |
| 2022-09-20 | 89,100.00 | 89,601.00 | 87,875.00 | 88,051.00 | 81,948.90 | 289,683 |
| 2022-09-19 | 86,564.00 | 88,639.00 | 86,170.00 | 88,639.00 | 82,496.15 | 396,337 |
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.