Anheuser Busch Inbev SA NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 119,869.00 | 121,066.00 | 119,809.00 | 120,454.00 | 119,247.28 | 139,764 |
| 2026-04-23 | 119,000.00 | 119,285.00 | 117,547.00 | 119,000.00 | 117,807.85 | 131,512 |
| 2026-04-22 | 120,000.00 | 121,102.00 | 119,380.00 | 119,865.00 | 118,664.18 | 298,096 |
| 2026-04-21 | 122,334.00 | 122,364.00 | 119,820.00 | 121,173.00 | 119,959.08 | 209,779 |
| 2026-04-20 | 123,065.00 | 123,816.00 | 122,516.00 | 123,325.00 | 122,089.52 | 106,745 |
| 2026-04-17 | 123,885.00 | 124,459.00 | 122,795.00 | 123,371.00 | 122,135.06 | 258,756 |
| 2026-04-16 | 123,567.00 | 125,248.00 | 122,961.00 | 123,885.00 | 122,643.91 | 134,839 |
| 2026-04-15 | 123,085.00 | 124,714.00 | 122,749.00 | 124,027.00 | 122,784.49 | 148,457 |
| 2026-04-14 | 124,311.00 | 124,463.00 | 123,180.00 | 123,637.00 | 122,398.39 | 176,998 |
| 2026-04-13 | 123,793.00 | 124,084.00 | 122,873.00 | 122,873.00 | 121,642.05 | 148,176 |
| 2026-04-10 | 122,761.00 | 124,307.00 | 122,452.00 | 123,498.00 | 122,260.79 | 167,156 |
| 2026-04-09 | 122,850.00 | 122,850.00 | 120,188.00 | 121,426.00 | 120,209.54 | 171,169 |
| 2026-04-08 | 120,949.00 | 122,520.00 | 120,600.00 | 122,164.00 | 120,940.15 | 319,211 |
| 2026-04-07 | 121,002.00 | 122,282.00 | 120,917.00 | 121,111.00 | 119,897.70 | 707,884 |
| 2026-04-02 | 118,963.00 | 120,840.00 | 118,963.00 | 120,556.00 | 119,348.26 | 447,267 |
| 2026-04-01 | 118,596.00 | 118,653.00 | 117,094.00 | 118,492.00 | 117,304.94 | 364,669 |
| 2026-03-31 | 118,471.00 | 119,132.00 | 117,231.00 | 117,863.00 | 116,682.24 | 459,680 |
| 2026-03-30 | 116,128.00 | 117,420.00 | 115,246.00 | 117,420.00 | 116,243.68 | 107,968 |
| 2026-03-27 | 119,400.00 | 119,400.00 | 114,984.00 | 116,710.00 | 115,540.79 | 247,532 |
| 2026-03-26 | 115,601.00 | 118,548.00 | 115,601.00 | 117,420.00 | 116,243.68 | 199,139 |
| 2026-03-25 | 117,300.00 | 118,925.00 | 115,747.00 | 116,871.00 | 115,700.18 | 292,889 |
| 2026-03-24 | 114,981.00 | 116,650.00 | 114,677.00 | 116,380.00 | 115,214.10 | 224,859 |
| 2026-03-23 | 116,021.00 | 117,264.00 | 114,420.00 | 115,415.00 | 114,258.76 | 606,034 |
| 2026-03-20 | 117,001.00 | 118,585.00 | 116,095.00 | 116,325.00 | 115,159.65 | 446,139 |
| 2026-03-19 | 118,736.00 | 119,048.00 | 117,146.00 | 117,616.00 | 116,437.71 | 805,228 |
| 2026-03-18 | 122,588.00 | 122,997.00 | 118,993.00 | 119,556.00 | 118,358.28 | 182,851 |
| 2026-03-17 | 121,695.00 | 122,732.00 | 121,354.00 | 122,142.00 | 120,918.37 | 307,332 |
| 2026-03-16 | 123,000.00 | 123,612.00 | 121,347.00 | 122,501.00 | 121,273.77 | 225,865 |
| 2026-03-13 | 119,592.00 | 123,448.00 | 119,592.00 | 122,941.00 | 121,709.37 | 470,010 |
| 2026-03-12 | 118,944.00 | 121,079.00 | 118,717.00 | 120,707.00 | 119,497.75 | 129,379 |
| 2026-03-11 | 120,001.00 | 120,083.00 | 118,651.00 | 119,123.00 | 117,929.62 | 190,946 |
| 2026-03-10 | 121,142.00 | 121,142.00 | 118,165.00 | 119,522.00 | 118,324.62 | 249,220 |
| 2026-03-09 | 120,060.00 | 121,340.00 | 119,110.00 | 120,047.00 | 118,844.36 | 687,025 |
| 2026-03-06 | 123,142.00 | 123,500.00 | 120,588.00 | 121,658.00 | 120,439.22 | 367,358 |
| 2026-03-05 | 122,820.00 | 124,487.00 | 122,820.00 | 123,850.00 | 122,609.26 | 307,239 |
| 2026-03-04 | 127,050.00 | 127,050.00 | 123,703.00 | 123,763.00 | 122,523.13 | 235,108 |
| 2026-03-03 | 127,718.00 | 127,718.00 | 124,121.00 | 127,050.00 | 125,777.20 | 753,004 |
| 2026-03-02 | 125,500.00 | 129,055.00 | 125,265.00 | 127,097.00 | 125,823.73 | 266,297 |
| 2026-02-27 | 122,789.00 | 129,072.00 | 122,789.00 | 128,820.00 | 127,529.47 | 623,892 |
| 2026-02-26 | 125,638.00 | 126,054.00 | 125,156.00 | 125,895.00 | 124,633.77 | 135,306 |
| 2026-02-25 | 127,000.00 | 128,023.00 | 123,842.00 | 125,024.00 | 123,771.50 | 575,307 |
| 2026-02-24 | 126,899.00 | 128,868.00 | 126,798.00 | 128,185.00 | 126,900.83 | 483,923 |
| 2026-02-23 | 127,499.00 | 127,499.00 | 124,695.00 | 126,654.00 | 125,385.17 | 736,476 |
| 2026-02-20 | 126,435.00 | 127,836.00 | 125,544.00 | 126,074.00 | 124,810.98 | 593,176 |
| 2026-02-19 | 127,318.00 | 127,492.00 | 124,869.00 | 126,825.00 | 125,554.46 | 246,129 |
| 2026-02-18 | 125,050.00 | 129,148.00 | 125,050.00 | 126,758.00 | 125,488.13 | 269,788 |
| 2026-02-17 | 126,326.00 | 128,573.00 | 125,975.00 | 127,217.00 | 125,942.53 | 414,984 |
| 2026-02-16 | 127,000.00 | 127,572.00 | 124,812.00 | 125,912.00 | 124,650.60 | 384,369 |
| 2026-02-13 | 127,910.00 | 129,105.00 | 126,123.00 | 127,171.00 | 125,896.99 | 336,548 |
| 2026-02-12 | 122,674.00 | 127,592.00 | 122,124.00 | 127,363.00 | 126,087.07 | 804,671 |
| 2026-02-11 | 119,799.00 | 122,051.00 | 119,201.00 | 121,638.00 | 120,419.42 | 519,681 |
| 2026-02-10 | 119,900.00 | 121,346.00 | 118,098.00 | 119,868.00 | 118,667.15 | 292,913 |
| 2026-02-09 | 123,000.00 | 123,000.00 | 120,172.00 | 120,756.00 | 119,546.26 | 297,744 |
| 2026-02-06 | 121,301.00 | 122,759.00 | 121,301.00 | 121,891.00 | 120,669.89 | 370,464 |
| 2026-02-05 | 119,700.00 | 120,779.00 | 118,988.00 | 120,504.00 | 119,296.78 | 223,098 |
| 2026-02-04 | 116,517.00 | 119,577.00 | 115,892.00 | 119,577.00 | 118,379.07 | 280,007 |
| 2026-02-03 | 117,639.00 | 117,639.00 | 114,867.00 | 116,352.00 | 115,186.38 | 394,665 |
| 2026-02-02 | 115,000.00 | 117,610.00 | 113,005.00 | 115,981.00 | 114,819.09 | 1,269,322 |
| 2026-01-30 | 111,500.00 | 114,946.00 | 110,602.00 | 114,756.00 | 113,606.37 | 539,338 |
| 2026-01-29 | 110,747.00 | 112,571.00 | 110,492.00 | 111,679.00 | 110,560.19 | 386,702 |
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.