Anheuser Busch Inbev SA NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 87,300.00 | 87,300.00 | 85,317.00 | 86,693.00 | 79,422.34 | 156,256 |
| 2022-03-24 | 90,600.00 | 90,600.00 | 85,155.00 | 85,354.00 | 78,195.64 | 409,303 |
| 2022-03-23 | 91,750.00 | 91,750.00 | 86,686.00 | 86,840.00 | 79,557.01 | 1,029,382 |
| 2022-03-22 | 91,000.00 | 91,000.00 | 88,813.00 | 89,132.00 | 81,656.79 | 543,340 |
| 2022-03-18 | 88,500.00 | 91,612.00 | 87,857.00 | 91,612.00 | 83,928.80 | 2,195,319 |
| 2022-03-17 | 90,066.00 | 90,400.00 | 88,353.00 | 88,500.00 | 81,077.79 | 461,043 |
| 2022-03-16 | 87,236.00 | 90,316.00 | 87,236.00 | 90,057.00 | 82,504.21 | 417,294 |
| 2022-03-15 | 86,624.00 | 87,237.00 | 85,200.00 | 86,538.00 | 79,280.34 | 220,336 |
| 2022-03-14 | 85,500.00 | 88,183.00 | 84,000.00 | 86,624.00 | 79,359.13 | 356,675 |
| 2022-03-11 | 86,499.00 | 88,717.00 | 84,003.00 | 85,367.00 | 78,207.55 | 482,719 |
| 2022-03-10 | 85,801.00 | 86,668.00 | 83,508.00 | 84,998.00 | 77,869.49 | 272,603 |
| 2022-03-09 | 80,970.00 | 86,675.00 | 80,969.00 | 85,115.00 | 77,976.68 | 766,842 |
| 2022-03-08 | 82,901.00 | 84,678.00 | 80,000.00 | 80,970.00 | 74,179.31 | 736,565 |
| 2022-03-07 | 84,950.00 | 85,249.00 | 79,601.00 | 82,598.00 | 75,670.77 | 562,450 |
| 2022-03-04 | 88,029.00 | 88,481.00 | 85,000.00 | 86,025.00 | 78,810.36 | 393,583 |
| 2022-03-03 | 91,111.00 | 91,111.00 | 88,350.00 | 88,752.00 | 81,308.66 | 718,490 |
| 2022-03-02 | 91,000.00 | 91,892.00 | 88,888.00 | 91,111.00 | 83,469.82 | 554,909 |
| 2022-03-01 | 96,100.00 | 96,800.00 | 90,434.00 | 92,636.00 | 84,866.92 | 471,861 |
| 2022-02-28 | 96,001.00 | 98,797.00 | 95,500.00 | 96,678.00 | 88,569.93 | 372,301 |
| 2022-02-25 | 93,500.00 | 99,100.00 | 91,369.00 | 98,921.00 | 90,624.82 | 409,924 |
| 2022-02-24 | 95,120.00 | 95,971.00 | 90,290.00 | 93,812.00 | 85,944.29 | 394,391 |
| 2022-02-23 | 92,300.00 | 96,584.00 | 92,211.00 | 95,123.00 | 87,145.34 | 298,498 |
| 2022-02-22 | 93,301.00 | 93,652.00 | 91,500.00 | 93,178.00 | 85,363.46 | 218,467 |
| 2022-02-21 | 95,700.00 | 96,600.00 | 92,897.00 | 93,278.00 | 85,455.08 | 89,388 |
| 2022-02-18 | 95,250.00 | 96,484.00 | 94,546.00 | 95,897.00 | 87,854.43 | 80,234 |
| 2022-02-17 | 94,500.00 | 96,533.00 | 94,499.00 | 94,499.00 | 86,573.68 | 88,288 |
| 2022-02-16 | 94,800.00 | 97,727.00 | 93,501.00 | 96,546.00 | 88,449.00 | 130,224 |
| 2022-02-15 | 93,880.00 | 95,248.00 | 92,692.00 | 94,697.00 | 86,755.07 | 423,044 |
| 2022-02-14 | 95,500.00 | 95,820.00 | 92,487.00 | 93,586.00 | 85,737.25 | 321,002 |
| 2022-02-11 | 96,285.00 | 96,899.00 | 94,641.00 | 95,995.00 | 87,944.21 | 163,760 |
| 2022-02-10 | 94,569.00 | 97,653.00 | 93,900.00 | 96,619.00 | 88,515.88 | 417,772 |
| 2022-02-09 | 95,499.00 | 96,264.00 | 94,569.00 | 94,569.00 | 86,637.81 | 383,350 |
| 2022-02-08 | 94,085.00 | 96,989.00 | 94,085.00 | 95,326.00 | 87,331.32 | 123,667 |
| 2022-02-07 | 97,377.00 | 97,377.00 | 93,301.00 | 94,921.00 | 86,960.28 | 143,540 |
| 2022-02-04 | 94,900.00 | 95,649.00 | 93,255.00 | 94,064.00 | 86,175.16 | 130,801 |
| 2022-02-03 | 97,690.00 | 99,700.00 | 94,200.00 | 94,803.00 | 86,852.18 | 813,199 |
| 2022-02-02 | 97,674.00 | 99,178.00 | 97,350.00 | 98,370.00 | 90,120.03 | 184,203 |
| 2022-02-01 | 95,174.00 | 98,018.00 | 95,174.00 | 97,650.00 | 89,460.41 | 198,051 |
| 2022-01-31 | 97,600.00 | 99,303.00 | 95,164.00 | 96,093.00 | 88,033.99 | 314,250 |
| 2022-01-28 | 99,004.00 | 99,820.00 | 96,145.00 | 97,144.00 | 88,996.85 | 162,917 |
| 2022-01-27 | 96,500.00 | 99,279.00 | 96,500.00 | 99,004.00 | 90,700.86 | 390,316 |
| 2022-01-26 | 97,001.00 | 99,490.00 | 97,001.00 | 98,862.00 | 90,570.77 | 151,781 |
| 2022-01-25 | 98,300.00 | 98,870.00 | 97,212.00 | 97,742.00 | 89,544.70 | 134,035 |
| 2022-01-24 | 100,061.00 | 100,450.00 | 97,999.00 | 98,233.00 | 89,994.52 | 99,399 |
| 2022-01-21 | 99,990.00 | 100,781.00 | 99,101.00 | 100,061.00 | 91,669.21 | 179,380 |
| 2022-01-20 | 101,841.00 | 102,717.00 | 99,855.00 | 99,991.00 | 91,605.08 | 578,277 |
| 2022-01-19 | 101,011.00 | 104,705.00 | 100,345.00 | 101,788.00 | 93,251.37 | 391,019 |
| 2022-01-18 | 103,997.00 | 105,000.00 | 103,566.00 | 104,265.00 | 95,520.63 | 278,359 |
| 2022-01-17 | 103,625.00 | 104,969.00 | 103,461.00 | 104,893.00 | 96,095.97 | 269,455 |
| 2022-01-14 | 100,025.00 | 104,105.00 | 100,025.00 | 103,416.00 | 94,742.84 | 304,283 |
| 2022-01-13 | 98,763.00 | 101,837.00 | 98,381.00 | 101,816.00 | 93,277.02 | 277,851 |
| 2022-01-12 | 100,105.00 | 100,700.00 | 98,382.00 | 98,763.00 | 90,480.07 | 163,388 |
| 2022-01-11 | 100,870.00 | 102,407.00 | 98,601.00 | 100,100.00 | 91,704.94 | 97,530 |
| 2022-01-10 | 97,625.00 | 101,161.00 | 97,625.00 | 100,978.00 | 92,509.30 | 53,779 |
| 2022-01-07 | 102,400.00 | 102,400.00 | 96,539.00 | 97,600.00 | 89,414.61 | 123,756 |
| 2022-01-06 | 97,460.00 | 100,500.00 | 97,460.00 | 98,505.00 | 90,243.71 | 96,982 |
| 2022-01-05 | 102,600.00 | 102,600.00 | 99,920.00 | 100,445.00 | 92,021.01 | 217,662 |
| 2022-01-04 | 100,453.00 | 102,615.00 | 99,612.00 | 102,603.00 | 93,998.02 | 528,283 |
| 2022-01-03 | 93,998.00 | 99,655.00 | 93,998.00 | 99,655.00 | 91,297.26 | 156,572 |
| 2021-12-31 | 96,705.00 | 96,999.00 | 94,105.00 | 96,268.00 | 88,194.32 | 23,819 |
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.