Anheuser Busch Inbev SA NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 83,200.00 | 84,599.00 | 82,474.00 | 83,760.00 | 77,955.28 | 288,989 |
| 2022-06-22 | 81,826.00 | 83,483.00 | 80,461.00 | 83,232.00 | 77,463.87 | 103,768 |
| 2022-06-21 | 83,651.00 | 84,420.00 | 81,721.00 | 82,111.00 | 76,420.56 | 518,528 |
| 2022-06-20 | 85,950.00 | 85,950.00 | 82,817.00 | 83,500.00 | 77,713.30 | 268,448 |
| 2022-06-17 | 83,001.00 | 84,049.00 | 82,141.00 | 82,706.00 | 76,974.32 | 590,898 |
| 2022-06-15 | 83,162.00 | 85,709.00 | 82,543.00 | 85,058.00 | 79,163.32 | 773,359 |
| 2022-06-14 | 82,000.00 | 83,874.00 | 81,636.00 | 82,399.00 | 76,688.60 | 613,314 |
| 2022-06-13 | 81,563.00 | 84,202.00 | 80,823.00 | 83,100.00 | 77,341.02 | 375,104 |
| 2022-06-10 | 82,915.00 | 82,915.00 | 80,509.00 | 82,476.00 | 76,760.26 | 357,633 |
| 2022-06-09 | 84,522.00 | 84,522.00 | 82,912.00 | 83,473.00 | 77,688.17 | 120,871 |
| 2022-06-08 | 85,920.00 | 86,185.00 | 85,000.00 | 85,100.00 | 79,202.41 | 233,904 |
| 2022-06-07 | 86,499.00 | 86,839.00 | 85,285.00 | 85,888.00 | 79,935.80 | 275,727 |
| 2022-06-06 | 86,652.00 | 87,051.00 | 85,929.00 | 86,839.00 | 80,820.90 | 138,438 |
| 2022-06-03 | 86,000.00 | 86,928.00 | 85,781.00 | 86,396.00 | 80,408.60 | 119,189 |
| 2022-06-02 | 86,000.00 | 86,000.00 | 84,257.00 | 84,606.00 | 78,742.65 | 140,777 |
| 2022-06-01 | 88,250.00 | 89,307.00 | 85,613.00 | 85,917.00 | 79,962.79 | 149,972 |
| 2022-05-31 | 87,202.00 | 88,643.00 | 87,199.00 | 87,867.00 | 81,777.66 | 542,858 |
| 2022-05-30 | 89,640.00 | 90,296.00 | 87,427.00 | 88,076.00 | 81,972.17 | 574,290 |
| 2022-05-27 | 87,751.00 | 89,332.00 | 87,507.00 | 87,779.00 | 81,695.75 | 164,305 |
| 2022-05-26 | 88,437.00 | 89,639.00 | 88,255.00 | 89,351.00 | 83,158.81 | 131,366 |
| 2022-05-25 | 86,667.00 | 88,221.00 | 85,356.00 | 87,969.00 | 81,872.59 | 180,806 |
| 2022-05-24 | 86,601.00 | 87,252.00 | 85,855.00 | 86,233.00 | 80,256.89 | 97,837 |
| 2022-05-23 | 86,500.00 | 86,934.00 | 85,656.00 | 86,468.00 | 80,475.61 | 115,075 |
| 2022-05-20 | 86,726.00 | 87,153.00 | 85,783.00 | 85,783.00 | 79,838.08 | 175,669 |
| 2022-05-19 | 88,400.00 | 88,700.00 | 85,357.00 | 86,237.00 | 80,260.62 | 348,793 |
| 2022-05-18 | 91,500.00 | 91,584.00 | 89,634.00 | 90,120.00 | 83,874.52 | 175,032 |
| 2022-05-17 | 91,470.00 | 92,880.00 | 90,763.00 | 91,068.00 | 84,756.82 | 249,974 |
| 2022-05-16 | 89,900.00 | 91,259.00 | 89,496.00 | 90,820.00 | 84,526.01 | 272,900 |
| 2022-05-13 | 87,501.00 | 89,848.00 | 87,052.00 | 89,618.00 | 83,407.31 | 240,568 |
| 2022-05-12 | 90,000.00 | 90,000.00 | 86,670.00 | 87,875.00 | 81,785.10 | 217,428 |
| 2022-05-11 | 90,000.00 | 90,000.00 | 87,508.00 | 89,045.00 | 82,874.02 | 281,804 |
| 2022-05-10 | 88,265.00 | 90,235.00 | 87,649.00 | 88,563.00 | 82,425.42 | 327,530 |
| 2022-05-09 | 87,687.00 | 88,648.00 | 85,865.00 | 86,930.00 | 80,905.59 | 195,861 |
| 2022-05-06 | 88,871.00 | 91,504.00 | 86,007.00 | 87,687.00 | 81,610.13 | 255,855 |
| 2022-05-05 | 91,737.00 | 92,961.00 | 89,617.00 | 91,581.00 | 85,234.27 | 436,436 |
| 2022-05-04 | 90,000.00 | 90,000.00 | 88,887.00 | 89,915.00 | 83,683.73 | 363,707 |
| 2022-05-03 | 91,600.00 | 92,228.00 | 90,168.00 | 90,686.00 | 83,618.31 | 155,219 |
| 2022-04-29 | 92,763.00 | 93,964.00 | 91,995.00 | 92,421.00 | 84,669.95 | 126,394 |
| 2022-04-28 | 93,900.00 | 93,900.00 | 90,871.00 | 91,592.00 | 83,910.48 | 186,277 |
| 2022-04-26 | 91,500.00 | 94,800.00 | 91,500.00 | 92,784.00 | 85,002.51 | 326,269 |
| 2022-04-25 | 90,000.00 | 93,384.00 | 90,000.00 | 92,285.00 | 84,545.36 | 229,902 |
| 2022-04-22 | 95,500.00 | 95,909.00 | 93,181.00 | 93,847.00 | 85,976.36 | 355,133 |
| 2022-04-21 | 92,996.00 | 97,066.00 | 92,996.00 | 96,271.00 | 88,197.06 | 498,876 |
| 2022-04-20 | 88,500.00 | 93,444.00 | 88,499.00 | 92,996.00 | 85,196.73 | 242,442 |
| 2022-04-19 | 86,413.00 | 88,424.00 | 85,314.00 | 88,100.00 | 80,711.34 | 364,722 |
| 2022-04-14 | 85,201.00 | 87,004.00 | 85,200.00 | 86,413.00 | 79,165.82 | 111,562 |
| 2022-04-13 | 84,001.00 | 85,180.00 | 83,602.00 | 85,180.00 | 78,036.23 | 504,970 |
| 2022-04-12 | 85,400.00 | 85,485.00 | 83,452.00 | 84,800.00 | 77,688.10 | 300,310 |
| 2022-04-11 | 86,300.00 | 86,618.00 | 84,922.00 | 85,984.00 | 78,772.80 | 234,271 |
| 2022-04-08 | 88,000.00 | 88,000.00 | 85,926.00 | 86,300.00 | 79,062.30 | 281,381 |
| 2022-04-07 | 87,540.00 | 87,540.00 | 85,288.00 | 86,127.00 | 78,903.81 | 373,286 |
| 2022-04-06 | 89,453.00 | 89,453.00 | 87,010.00 | 87,726.00 | 80,368.71 | 268,360 |
| 2022-04-05 | 89,999.00 | 90,000.00 | 88,497.00 | 88,861.00 | 81,408.52 | 278,943 |
| 2022-04-04 | 89,113.00 | 90,420.00 | 88,200.00 | 90,139.00 | 82,579.34 | 132,234 |
| 2022-04-01 | 89,400.00 | 89,430.00 | 87,429.00 | 89,108.00 | 81,634.80 | 153,834 |
| 2022-03-31 | 89,500.00 | 89,500.00 | 87,903.00 | 88,803.00 | 81,355.38 | 377,010 |
| 2022-03-30 | 89,497.00 | 89,800.00 | 88,541.00 | 88,634.00 | 81,200.56 | 147,773 |
| 2022-03-29 | 88,990.00 | 90,863.00 | 88,990.00 | 89,326.00 | 81,834.52 | 197,535 |
| 2022-03-28 | 87,599.00 | 88,134.00 | 86,013.00 | 87,693.00 | 80,338.47 | 211,077 |
| 2022-03-25 | 87,300.00 | 87,300.00 | 85,317.00 | 86,693.00 | 79,422.34 | 156,256 |
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.