Anheuser Busch Inbev SA NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 94,050.00 | 96,705.00 | 94,050.00 | 96,705.00 | 88,594.67 | 72,905 |
| 2021-12-29 | 95,000.00 | 95,684.00 | 94,597.00 | 95,460.00 | 87,454.08 | 45,842 |
| 2021-12-28 | 94,827.00 | 95,608.00 | 92,505.00 | 95,042.00 | 87,071.14 | 144,302 |
| 2021-12-24 | 92,500.00 | 95,988.00 | 92,500.00 | 94,432.00 | 86,512.30 | 88,791 |
| 2021-12-23 | 94,598.00 | 95,800.00 | 94,386.00 | 94,827.00 | 86,874.17 | 28,574 |
| 2021-12-22 | 95,001.00 | 95,283.00 | 93,892.00 | 94,600.00 | 86,666.21 | 372,476 |
| 2021-12-21 | 93,100.00 | 94,700.00 | 92,287.00 | 94,700.00 | 86,757.82 | 124,393 |
| 2021-12-20 | 93,000.00 | 94,165.00 | 90,899.00 | 93,110.00 | 85,301.17 | 960,609 |
| 2021-12-17 | 93,820.00 | 95,136.00 | 93,820.00 | 94,850.00 | 86,895.24 | 749,043 |
| 2021-12-15 | 93,999.00 | 94,900.00 | 92,055.00 | 92,796.00 | 85,013.50 | 334,658 |
| 2021-12-14 | 91,002.00 | 94,557.00 | 91,002.00 | 94,130.00 | 86,235.62 | 221,760 |
| 2021-12-13 | 91,556.00 | 93,296.00 | 91,556.00 | 92,206.00 | 84,472.98 | 277,429 |
| 2021-12-10 | 92,979.00 | 93,018.00 | 91,147.00 | 92,414.00 | 84,663.54 | 179,554 |
| 2021-12-09 | 90,717.00 | 92,575.00 | 90,500.00 | 92,249.00 | 84,512.38 | 210,274 |
| 2021-12-08 | 94,000.00 | 94,000.00 | 90,094.00 | 90,962.00 | 83,333.31 | 539,029 |
| 2021-12-07 | 92,021.00 | 94,343.00 | 92,020.00 | 93,722.00 | 85,861.84 | 537,605 |
| 2021-12-06 | 89,908.00 | 91,854.00 | 89,837.00 | 91,740.00 | 84,046.07 | 305,758 |
| 2021-12-03 | 90,000.00 | 90,500.00 | 88,920.00 | 89,960.00 | 82,415.35 | 272,651 |
| 2021-12-02 | 88,991.00 | 90,300.00 | 88,144.00 | 89,360.00 | 81,865.67 | 303,443 |
| 2021-12-01 | 89,900.00 | 89,940.00 | 88,983.00 | 88,983.00 | 81,520.29 | 475,302 |
| 2021-11-30 | 93,176.00 | 93,176.00 | 89,836.00 | 89,836.00 | 82,301.75 | 476,426 |
| 2021-11-29 | 93,650.00 | 94,869.00 | 93,500.00 | 93,684.00 | 85,827.03 | 155,757 |
| 2021-11-26 | 95,026.00 | 96,500.00 | 92,054.00 | 93,175.00 | 85,360.72 | 349,187 |
| 2021-11-25 | 93,000.00 | 95,916.00 | 92,765.00 | 95,675.00 | 87,651.05 | 250,686 |
| 2021-11-24 | 93,214.00 | 93,662.00 | 92,500.00 | 93,011.00 | 85,210.47 | 95,562 |
| 2021-11-23 | 92,800.00 | 94,000.00 | 91,801.00 | 93,462.00 | 85,623.65 | 274,415 |
| 2021-11-22 | 91,333.00 | 93,094.00 | 91,333.00 | 92,850.00 | 85,062.97 | 249,561 |
| 2021-11-19 | 92,900.00 | 93,199.00 | 90,883.00 | 91,876.00 | 84,170.66 | 184,421 |
| 2021-11-18 | 91,819.00 | 93,794.00 | 91,440.00 | 92,700.00 | 84,925.55 | 103,984 |
| 2021-11-17 | 93,547.00 | 93,547.00 | 92,000.00 | 92,213.00 | 84,479.40 | 57,042 |
| 2021-11-16 | 91,080.00 | 93,557.00 | 90,993.00 | 93,546.00 | 85,700.60 | 321,971 |
| 2021-11-15 | 90,700.00 | 91,820.00 | 90,500.00 | 91,431.00 | 83,762.98 | 89,016 |
| 2021-11-12 | 91,600.00 | 92,493.00 | 91,009.00 | 91,799.00 | 84,100.12 | 165,674 |
| 2021-11-11 | 92,500.00 | 93,555.00 | 91,267.00 | 91,590.00 | 83,908.65 | 238,317 |
| 2021-11-10 | 90,300.00 | 93,200.00 | 90,200.00 | 93,200.00 | 85,383.62 | 324,802 |
| 2021-11-09 | 90,600.00 | 90,809.00 | 89,550.00 | 90,700.00 | 83,093.29 | 162,676 |
| 2021-11-08 | 90,000.00 | 92,000.00 | 90,000.00 | 90,800.00 | 83,184.90 | 173,875 |
| 2021-11-05 | 90,051.00 | 92,666.00 | 90,051.00 | 92,083.00 | 84,360.30 | 345,751 |
| 2021-11-04 | 93,500.00 | 93,500.00 | 90,000.00 | 90,265.00 | 82,694.77 | 303,997 |
| 2021-11-03 | 92,900.00 | 93,487.00 | 91,474.00 | 93,474.00 | 85,634.64 | 240,578 |
| 2021-11-02 | 93,900.00 | 94,706.00 | 92,765.00 | 92,900.00 | 85,108.78 | 298,215 |
| 2021-10-29 | 94,401.00 | 95,175.00 | 92,987.00 | 92,987.00 | 85,188.48 | 492,892 |
| 2021-10-28 | 90,175.00 | 97,360.00 | 90,175.00 | 97,360.00 | 89,194.73 | 1,591,082 |
| 2021-10-27 | 84,800.00 | 86,999.00 | 84,310.00 | 85,743.00 | 78,552.01 | 428,620 |
| 2021-10-26 | 82,982.00 | 84,978.00 | 82,900.00 | 84,909.00 | 77,787.96 | 230,428 |
| 2021-10-25 | 83,461.00 | 84,159.00 | 82,328.00 | 83,085.00 | 76,116.93 | 255,318 |
| 2021-10-22 | 82,160.00 | 83,176.00 | 81,500.00 | 83,108.00 | 76,138.00 | 253,028 |
| 2021-10-21 | 82,100.00 | 82,365.00 | 81,232.00 | 81,943.00 | 75,070.71 | 200,529 |
| 2021-10-20 | 81,500.00 | 82,700.00 | 81,389.00 | 82,061.00 | 75,178.81 | 205,184 |
← NewerPage 21 of 21 · 1,249 trading days
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.