Anheuser Busch Inbev SA NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 87,499.00 | 87,499.00 | 86,000.00 | 87,300.00 | 81,249.95 | 846,873 |
| 2022-09-15 | 89,199.00 | 89,199.00 | 85,407.00 | 86,041.00 | 80,078.20 | 372,663 |
| 2022-09-14 | 87,014.00 | 87,014.00 | 84,951.00 | 85,604.00 | 79,671.49 | 102,019 |
| 2022-09-13 | 88,181.00 | 89,234.00 | 87,343.00 | 87,343.00 | 81,289.97 | 408,257 |
| 2022-09-12 | 86,000.00 | 88,652.00 | 86,000.00 | 88,181.00 | 82,069.89 | 241,624 |
| 2022-09-09 | 86,542.00 | 86,879.00 | 85,943.00 | 86,052.00 | 80,088.44 | 225,908 |
| 2022-09-08 | 84,552.00 | 86,379.00 | 84,552.00 | 86,210.00 | 80,235.49 | 284,558 |
| 2022-09-07 | 83,820.00 | 84,700.00 | 83,537.00 | 84,552.00 | 78,692.39 | 167,821 |
| 2022-09-06 | 84,514.00 | 84,926.00 | 83,746.00 | 84,600.00 | 78,737.06 | 345,083 |
| 2022-09-05 | 84,200.00 | 84,200.00 | 81,800.00 | 83,418.00 | 77,636.98 | 277,151 |
| 2022-09-02 | 82,762.00 | 84,201.00 | 82,269.00 | 84,107.00 | 78,278.23 | 479,286 |
| 2022-09-01 | 82,758.00 | 82,758.00 | 81,133.00 | 81,777.00 | 76,109.70 | 491,908 |
| 2022-08-31 | 86,888.00 | 86,888.00 | 82,833.00 | 83,441.00 | 77,658.39 | 150,785 |
| 2022-08-30 | 83,235.00 | 84,790.00 | 83,235.00 | 83,634.00 | 77,838.01 | 112,579 |
| 2022-08-29 | 84,701.00 | 84,701.00 | 82,600.00 | 83,240.00 | 77,471.32 | 185,499 |
| 2022-08-26 | 86,500.00 | 86,501.00 | 84,800.00 | 84,800.00 | 78,923.20 | 156,188 |
| 2022-08-25 | 88,422.00 | 88,559.00 | 86,256.00 | 86,496.00 | 80,501.67 | 153,759 |
| 2022-08-24 | 86,829.00 | 88,570.00 | 86,741.00 | 88,421.00 | 82,293.26 | 235,168 |
| 2022-08-23 | 87,000.00 | 87,467.00 | 86,051.00 | 86,829.00 | 80,811.59 | 97,781 |
| 2022-08-22 | 89,000.00 | 89,118.00 | 87,079.00 | 87,166.00 | 81,125.24 | 198,358 |
| 2022-08-19 | 91,000.00 | 91,000.00 | 88,826.00 | 89,280.00 | 83,092.73 | 95,459 |
| 2022-08-18 | 90,029.00 | 90,395.00 | 89,443.00 | 89,561.00 | 83,354.26 | 188,170 |
| 2022-08-17 | 88,314.00 | 90,885.00 | 88,314.00 | 89,820.00 | 83,595.31 | 213,509 |
| 2022-08-16 | 88,971.00 | 89,647.00 | 88,730.00 | 89,457.00 | 83,257.47 | 194,977 |
| 2022-08-15 | 88,110.00 | 89,073.00 | 88,050.00 | 88,988.00 | 82,820.97 | 95,662 |
| 2022-08-12 | 87,904.00 | 89,271.00 | 87,904.00 | 88,296.00 | 82,176.93 | 116,745 |
| 2022-08-11 | 88,500.00 | 89,666.00 | 87,903.00 | 88,670.00 | 82,525.01 | 148,229 |
| 2022-08-10 | 89,200.00 | 89,869.00 | 88,310.00 | 88,539.00 | 82,403.08 | 101,466 |
| 2022-08-08 | 89,108.00 | 90,399.00 | 88,718.00 | 89,955.00 | 83,720.95 | 73,077 |
| 2022-08-05 | 88,952.00 | 89,635.00 | 88,207.00 | 88,982.00 | 82,815.38 | 131,036 |
| 2022-08-04 | 88,134.00 | 89,565.00 | 88,134.00 | 88,810.00 | 82,655.30 | 533,569 |
| 2022-08-03 | 86,551.00 | 88,824.00 | 86,098.00 | 88,350.00 | 82,227.18 | 393,557 |
| 2022-08-02 | 88,853.00 | 88,853.00 | 85,600.00 | 85,880.00 | 79,928.36 | 637,540 |
| 2022-08-01 | 88,506.00 | 88,506.00 | 86,677.00 | 87,250.00 | 81,203.41 | 800,817 |
| 2022-07-29 | 87,775.00 | 88,853.00 | 86,812.00 | 88,853.00 | 82,695.32 | 432,857 |
| 2022-07-28 | 91,694.00 | 91,694.00 | 86,350.00 | 87,700.00 | 81,622.23 | 641,345 |
| 2022-07-27 | 93,193.00 | 93,661.00 | 92,583.00 | 92,754.00 | 86,325.98 | 540,940 |
| 2022-07-26 | 92,048.00 | 92,905.00 | 90,965.00 | 92,844.00 | 86,409.74 | 623,792 |
| 2022-07-25 | 91,450.00 | 92,398.00 | 91,183.00 | 91,728.00 | 85,371.08 | 302,864 |
| 2022-07-22 | 91,974.00 | 91,981.00 | 90,219.00 | 91,449.00 | 85,111.42 | 304,288 |
| 2022-07-21 | 94,075.00 | 94,744.00 | 91,369.00 | 92,655.00 | 86,233.84 | 467,168 |
| 2022-07-20 | 96,000.00 | 96,918.00 | 93,908.00 | 94,315.00 | 87,778.80 | 432,140 |
| 2022-07-19 | 92,369.00 | 95,668.00 | 92,369.00 | 95,413.00 | 88,800.70 | 100,896 |
| 2022-07-18 | 94,000.00 | 95,116.00 | 93,493.00 | 94,460.00 | 87,913.75 | 169,545 |
| 2022-07-15 | 93,311.00 | 94,049.00 | 92,478.00 | 93,205.00 | 86,745.72 | 505,233 |
| 2022-07-14 | 93,148.00 | 93,561.00 | 91,651.00 | 92,400.00 | 85,996.51 | 586,114 |
| 2022-07-13 | 93,059.00 | 93,715.00 | 92,100.00 | 93,148.00 | 86,692.67 | 255,906 |
| 2022-07-12 | 92,539.00 | 94,015.00 | 92,428.00 | 93,828.00 | 87,325.55 | 486,318 |
| 2022-07-11 | 92,431.00 | 95,196.00 | 92,257.00 | 94,237.00 | 87,706.20 | 720,108 |
| 2022-07-08 | 88,738.00 | 93,981.00 | 88,738.00 | 93,803.00 | 87,302.28 | 991,096 |
| 2022-07-07 | 91,000.00 | 92,989.00 | 90,894.00 | 91,125.00 | 84,809.87 | 235,431 |
| 2022-07-06 | 90,000.00 | 93,216.00 | 90,000.00 | 92,970.00 | 86,527.01 | 976,727 |
| 2022-07-05 | 89,500.00 | 90,020.00 | 87,890.00 | 88,872.00 | 82,713.01 | 217,058 |
| 2022-07-04 | 89,500.00 | 90,799.00 | 88,077.00 | 88,077.00 | 81,973.10 | 469,799 |
| 2022-07-01 | 86,899.00 | 89,499.00 | 85,948.00 | 89,496.00 | 83,293.76 | 478,938 |
| 2022-06-30 | 86,609.00 | 87,839.00 | 85,610.00 | 87,613.00 | 81,541.26 | 518,493 |
| 2022-06-29 | 87,264.00 | 88,310.00 | 87,014.00 | 87,777.00 | 81,693.89 | 393,663 |
| 2022-06-28 | 85,725.00 | 88,817.00 | 85,725.00 | 88,464.00 | 82,333.28 | 286,324 |
| 2022-06-27 | 85,000.00 | 85,784.00 | 84,497.00 | 85,709.00 | 79,769.21 | 530,890 |
| 2022-06-24 | 82,601.00 | 85,171.00 | 82,601.00 | 84,928.00 | 79,042.33 | 126,367 |
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.