Anheuser Busch Inbev SA NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 110,747.00 | 112,571.00 | 110,492.00 | 111,679.00 | 110,560.19 | 386,702 |
| 2026-01-28 | 111,500.00 | 112,619.00 | 110,400.00 | 111,535.00 | 110,417.63 | 491,739 |
| 2026-01-27 | 112,251.00 | 112,251.00 | 110,853.00 | 111,897.00 | 110,776.01 | 564,216 |
| 2026-01-26 | 111,562.00 | 112,790.00 | 111,484.00 | 112,500.00 | 111,372.97 | 260,148 |
| 2026-01-23 | 111,948.00 | 112,451.00 | 111,160.00 | 111,979.00 | 110,857.19 | 252,324 |
| 2026-01-22 | 111,733.00 | 113,003.00 | 111,430.00 | 112,406.00 | 111,279.91 | 381,560 |
| 2026-01-21 | 111,229.00 | 113,416.00 | 111,229.00 | 112,474.00 | 111,347.23 | 355,587 |
| 2026-01-20 | 112,949.00 | 113,747.00 | 111,816.00 | 111,816.00 | 110,695.82 | 247,820 |
| 2026-01-19 | 111,790.00 | 113,648.00 | 111,112.00 | 112,649.00 | 111,520.47 | 271,755 |
| 2026-01-16 | 112,700.00 | 113,959.00 | 112,200.00 | 112,629.00 | 111,500.67 | 509,812 |
| 2026-01-15 | 112,678.00 | 114,206.00 | 112,475.00 | 112,643.00 | 111,514.53 | 348,281 |
| 2026-01-14 | 110,201.00 | 113,001.00 | 109,808.00 | 112,679.00 | 111,550.17 | 1,070,635 |
| 2026-01-13 | 109,999.00 | 110,431.00 | 106,827.00 | 109,262.00 | 108,167.40 | 191,101 |
| 2026-01-12 | 108,552.00 | 109,384.00 | 106,419.00 | 109,040.00 | 107,947.63 | 227,168 |
| 2026-01-09 | 107,408.00 | 109,280.00 | 106,643.00 | 108,732.00 | 107,642.71 | 394,362 |
| 2026-01-08 | 105,499.00 | 108,149.00 | 104,276.00 | 108,134.00 | 107,050.70 | 162,984 |
| 2026-01-07 | 104,650.00 | 107,276.00 | 104,001.00 | 105,097.00 | 104,044.13 | 275,778 |
| 2026-01-06 | 103,234.00 | 104,189.00 | 102,110.00 | 103,813.00 | 102,772.99 | 549,993 |
| 2026-01-05 | 104,500.00 | 106,250.00 | 103,300.00 | 103,300.00 | 102,265.13 | 108,199 |
| 2026-01-02 | 106,800.00 | 106,802.00 | 104,388.00 | 104,743.00 | 103,693.68 | 111,773 |
| 2025-12-31 | 107,998.00 | 107,998.00 | 106,706.00 | 107,050.00 | 105,977.56 | 34,025 |
| 2025-12-30 | 109,899.00 | 109,899.00 | 106,369.00 | 107,400.00 | 106,324.06 | 136,963 |
| 2025-12-29 | 107,949.00 | 108,784.00 | 106,900.00 | 108,784.00 | 107,694.19 | 108,538 |
| 2025-12-24 | 107,800.00 | 107,800.00 | 105,263.00 | 106,729.00 | 105,659.78 | 32,623 |
| 2025-12-23 | 107,950.00 | 107,950.00 | 106,000.00 | 107,171.00 | 106,097.35 | 146,410 |
| 2025-12-22 | 105,151.00 | 108,405.00 | 105,151.00 | 106,111.00 | 105,047.97 | 309,602 |
| 2025-12-19 | 106,200.00 | 109,370.00 | 106,200.00 | 108,761.00 | 107,671.42 | 675,566 |
| 2025-12-18 | 108,701.00 | 110,517.00 | 107,665.00 | 108,472.00 | 107,385.32 | 697,700 |
| 2025-12-17 | 108,510.00 | 108,903.00 | 106,670.00 | 108,610.00 | 107,521.94 | 308,129 |
| 2025-12-15 | 107,203.00 | 109,376.00 | 107,156.00 | 109,376.00 | 108,280.26 | 208,900 |
| 2025-12-12 | 105,866.00 | 107,513.00 | 104,954.00 | 107,229.00 | 106,154.77 | 264,258 |
| 2025-12-11 | 104,750.00 | 106,474.00 | 103,825.00 | 106,053.00 | 104,990.55 | 171,826 |
| 2025-12-10 | 103,954.00 | 104,913.00 | 102,456.00 | 104,700.00 | 103,651.11 | 689,284 |
| 2025-12-09 | 102,050.00 | 104,443.00 | 102,050.00 | 104,073.00 | 103,030.39 | 380,820 |
| 2025-12-08 | 103,600.00 | 104,400.00 | 102,296.00 | 102,468.00 | 101,441.47 | 285,422 |
| 2025-12-05 | 107,200.00 | 107,200.00 | 103,138.00 | 104,276.00 | 103,231.35 | 355,687 |
| 2025-12-04 | 106,093.00 | 106,179.00 | 104,649.00 | 104,896.00 | 103,845.14 | 221,959 |
| 2025-12-03 | 105,395.00 | 107,336.00 | 105,214.00 | 106,699.00 | 105,630.08 | 313,711 |
| 2025-12-02 | 106,555.00 | 106,899.00 | 105,175.00 | 105,447.00 | 104,390.62 | 353,491 |
| 2025-12-01 | 106,399.00 | 106,429.00 | 104,000.00 | 106,182.00 | 105,118.26 | 320,215 |
| 2025-11-28 | 107,611.00 | 107,611.00 | 105,171.00 | 105,580.00 | 104,522.29 | 388,969 |
| 2025-11-27 | 106,374.00 | 107,766.00 | 105,539.00 | 107,691.00 | 106,612.14 | 252,864 |
| 2025-11-26 | 108,654.00 | 109,020.00 | 106,145.00 | 106,145.00 | 105,081.63 | 360,668 |
| 2025-11-25 | 105,251.00 | 109,057.00 | 105,251.00 | 108,944.00 | 107,852.59 | 199,853 |
| 2025-11-24 | 108,050.00 | 109,490.00 | 107,701.00 | 107,701.00 | 106,622.04 | 226,255 |
| 2025-11-21 | 104,011.00 | 108,180.00 | 103,843.00 | 107,925.00 | 106,843.80 | 560,527 |
| 2025-11-20 | 104,979.00 | 106,682.00 | 104,000.00 | 104,164.00 | 103,120.48 | 258,920 |
| 2025-11-19 | 104,000.00 | 106,499.00 | 104,000.00 | 105,220.00 | 104,165.90 | 336,422 |
| 2025-11-18 | 106,840.00 | 106,840.00 | 104,747.00 | 105,279.00 | 104,224.31 | 258,732 |
| 2025-11-17 | 111,299.00 | 111,299.00 | 106,245.00 | 106,593.00 | 105,525.14 | 421,275 |
| 2025-11-14 | 110,000.00 | 110,690.00 | 109,135.00 | 109,135.00 | 107,835.42 | 184,242 |
| 2025-11-13 | 107,398.00 | 111,073.00 | 107,398.00 | 109,830.00 | 108,522.14 | 527,324 |
| 2025-11-12 | 110,000.00 | 111,332.00 | 110,000.00 | 110,890.00 | 109,569.52 | 326,786 |
| 2025-11-11 | 108,999.00 | 110,445.00 | 108,036.00 | 110,220.00 | 108,907.50 | 363,748 |
| 2025-11-10 | 109,658.00 | 110,008.00 | 107,649.00 | 107,881.00 | 106,596.35 | 270,446 |
| 2025-11-07 | 109,999.00 | 109,999.00 | 107,675.00 | 109,150.00 | 107,850.24 | 238,539 |
| 2025-11-06 | 109,310.00 | 109,397.00 | 107,987.00 | 108,704.00 | 107,409.55 | 250,757 |
| 2025-11-05 | 108,000.00 | 109,673.00 | 107,689.00 | 109,089.00 | 107,789.96 | 476,034 |
| 2025-11-04 | 105,915.00 | 107,900.00 | 105,272.00 | 107,568.00 | 106,287.08 | 266,338 |
| 2025-11-03 | 106,476.00 | 106,600.00 | 104,488.00 | 106,032.00 | 104,769.37 | 632,156 |
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.