Anheuser Busch Inbev SA NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 136,000.00 | 137,877.00 | 135,274.00 | 136,862.00 | 136,862.00 | 306,579 |
| 2026-07-21 | 133,878.00 | 135,769.00 | 133,507.00 | 134,405.00 | 134,405.00 | 231,647 |
| 2026-07-20 | 133,061.00 | 134,543.00 | 132,500.00 | 134,543.00 | 134,543.00 | 69,856 |
| 2026-07-17 | 135,000.00 | 135,641.00 | 133,729.00 | 134,110.00 | 134,110.00 | 237,810 |
| 2026-07-16 | 129,748.00 | 132,961.48 | 129,748.00 | 132,681.00 | 132,681.00 | 224,793 |
| 2026-07-15 | 129,735.00 | 130,800.00 | 129,111.00 | 130,520.00 | 130,520.00 | 70,260 |
| 2026-07-14 | 129,899.00 | 131,159.00 | 129,045.00 | 130,600.00 | 130,600.00 | 74,462 |
| 2026-07-13 | 130,571.00 | 132,138.00 | 130,275.00 | 130,883.00 | 130,883.00 | 58,810 |
| 2026-07-10 | 129,037.00 | 130,226.00 | 128,550.00 | 130,226.00 | 130,226.00 | 140,980 |
| 2026-07-09 | 130,818.00 | 130,818.00 | 128,336.00 | 128,960.00 | 128,960.00 | 140,446 |
| 2026-07-08 | 130,237.00 | 131,687.00 | 129,723.00 | 131,240.00 | 131,240.00 | 140,897 |
| 2026-07-07 | 130,748.00 | 133,346.00 | 129,942.00 | 132,920.00 | 132,920.00 | 286,681 |
| 2026-07-06 | 133,272.00 | 133,718.00 | 128,738.00 | 129,503.00 | 129,503.00 | 404,674 |
| 2026-07-03 | 133,600.00 | 134,276.00 | 131,879.00 | 134,276.00 | 134,276.00 | 484,099 |
| 2026-07-02 | 133,271.00 | 133,750.00 | 132,254.00 | 133,600.00 | 133,600.00 | 765,462 |
| 2026-07-01 | 133,307.00 | 137,054.00 | 132,531.00 | 132,712.00 | 132,712.00 | 509,573 |
| 2026-06-30 | 140,500.00 | 140,500.00 | 135,839.00 | 136,821.00 | 136,821.00 | 279,302 |
| 2026-06-29 | 137,642.00 | 139,781.00 | 137,642.00 | 139,001.00 | 139,001.00 | 173,553 |
| 2026-06-26 | 138,777.00 | 140,119.00 | 138,496.00 | 139,660.00 | 139,660.00 | 227,155 |
| 2026-06-25 | 139,003.00 | 139,003.00 | 137,388.00 | 138,840.00 | 138,840.00 | 412,824 |
| 2026-06-24 | 136,320.00 | 139,969.91 | 136,320.00 | 139,408.00 | 139,408.00 | 694,889 |
| 2026-06-23 | 133,332.00 | 136,300.00 | 133,332.00 | 135,500.00 | 135,500.00 | 476,084 |
| 2026-06-22 | 132,140.00 | 133,112.00 | 131,300.00 | 133,019.00 | 133,019.00 | 245,659 |
| 2026-06-19 | 133,236.00 | 134,953.00 | 132,885.00 | 133,570.00 | 133,570.00 | 601,880 |
| 2026-06-18 | 132,570.00 | 133,730.00 | 130,609.00 | 133,206.00 | 133,206.00 | 720,057 |
| 2026-06-17 | 133,855.00 | 135,278.00 | 132,792.00 | 132,792.00 | 132,792.00 | 279,468 |
| 2026-06-15 | 134,048.00 | 134,317.00 | 133,049.00 | 133,592.00 | 133,592.00 | 413,884 |
| 2026-06-12 | 134,725.00 | 134,974.00 | 133,754.00 | 134,320.00 | 134,320.00 | 354,667 |
| 2026-06-11 | 134,342.00 | 136,825.00 | 134,342.00 | 135,460.00 | 135,460.00 | 452,887 |
| 2026-06-10 | 133,503.00 | 135,145.00 | 133,501.00 | 134,760.00 | 134,760.00 | 389,877 |
| 2026-06-09 | 130,116.00 | 133,045.00 | 129,400.00 | 133,045.00 | 133,045.00 | 980,817 |
| 2026-06-08 | 130,032.00 | 130,201.00 | 128,118.00 | 129,000.00 | 129,000.00 | 263,400 |
| 2026-06-05 | 128,000.00 | 129,305.00 | 127,740.00 | 128,853.00 | 128,853.00 | 147,623 |
| 2026-06-04 | 129,000.00 | 130,204.00 | 128,603.00 | 128,640.00 | 128,640.00 | 241,207 |
| 2026-06-03 | 132,625.00 | 132,625.00 | 129,586.00 | 130,153.00 | 130,153.00 | 232,468 |
| 2026-06-02 | 130,166.00 | 131,822.00 | 129,939.00 | 131,503.00 | 131,503.00 | 150,196 |
| 2026-06-01 | 129,934.00 | 132,262.00 | 129,934.00 | 131,503.00 | 131,503.00 | 139,750 |
| 2026-05-29 | 133,600.00 | 133,865.00 | 129,335.00 | 130,649.00 | 130,649.00 | 254,352 |
| 2026-05-28 | 137,099.00 | 137,100.00 | 134,360.00 | 134,461.00 | 134,461.00 | 205,604 |
| 2026-05-27 | 135,066.00 | 137,785.00 | 135,066.00 | 137,093.00 | 137,093.00 | 337,679 |
| 2026-05-26 | 136,935.00 | 137,649.81 | 134,846.00 | 135,066.00 | 135,066.00 | 915,695 |
| 2026-05-25 | 136,646.00 | 137,389.91 | 136,154.00 | 137,000.00 | 137,000.00 | 319,812 |
| 2026-05-22 | 137,002.00 | 138,188.00 | 136,425.00 | 136,714.00 | 136,714.00 | 305,950 |
| 2026-05-21 | 135,894.00 | 137,640.00 | 135,894.00 | 137,014.00 | 137,014.00 | 238,838 |
| 2026-05-20 | 135,144.00 | 136,614.00 | 133,878.00 | 136,320.00 | 136,320.00 | 191,501 |
| 2026-05-19 | 135,491.00 | 136,874.00 | 134,461.00 | 136,360.00 | 136,360.00 | 568,704 |
| 2026-05-18 | 134,261.00 | 134,994.00 | 133,454.00 | 134,500.00 | 134,500.00 | 972,862 |
| 2026-05-15 | 134,334.00 | 134,732.00 | 133,046.00 | 134,394.00 | 134,394.00 | 261,014 |
| 2026-05-14 | 132,570.00 | 134,183.00 | 131,979.00 | 133,868.00 | 133,868.00 | 274,037 |
| 2026-05-13 | 130,555.00 | 132,012.00 | 130,436.00 | 131,010.00 | 131,010.00 | 215,406 |
| 2026-05-12 | 133,200.00 | 133,200.00 | 130,104.00 | 131,869.00 | 131,869.00 | 325,396 |
| 2026-05-11 | 131,339.00 | 132,069.00 | 130,653.00 | 130,653.00 | 130,653.00 | 192,029 |
| 2026-05-08 | 130,811.00 | 131,242.00 | 130,080.00 | 131,148.00 | 131,148.00 | 288,269 |
| 2026-05-07 | 131,909.00 | 133,115.00 | 129,623.00 | 130,520.00 | 130,520.00 | 864,360 |
| 2026-05-06 | 130,939.00 | 133,476.00 | 130,636.00 | 132,000.00 | 132,000.00 | 572,941 |
| 2026-05-05 | 129,750.00 | 134,937.00 | 129,750.00 | 134,567.00 | 133,218.90 | 716,386 |
| 2026-05-04 | 124,974.00 | 125,619.00 | 123,098.00 | 124,300.00 | 123,054.75 | 223,482 |
| 2026-04-30 | 122,293.00 | 126,377.00 | 122,126.00 | 125,688.00 | 124,428.85 | 458,699 |
| 2026-04-29 | 123,400.00 | 123,621.00 | 121,155.00 | 122,400.00 | 121,173.79 | 201,757 |
| 2026-04-28 | 122,000.00 | 123,464.00 | 122,000.00 | 123,400.00 | 122,163.77 | 379,641 |
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.