Anheuser Busch Inbev SA NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 108,936.00 | 111,700.00 | 103,842.00 | 105,509.00 | 104,252.59 | 879,209 |
| 2025-10-29 | 106,129.00 | 106,645.00 | 105,324.00 | 105,959.00 | 104,697.24 | 147,510 |
| 2025-10-28 | 106,678.00 | 107,111.00 | 105,097.00 | 105,845.00 | 104,584.59 | 202,011 |
| 2025-10-27 | 106,188.00 | 106,302.00 | 104,920.00 | 106,240.00 | 104,974.89 | 304,030 |
| 2025-10-24 | 106,320.00 | 106,640.00 | 105,520.00 | 105,648.00 | 104,389.94 | 163,271 |
| 2025-10-23 | 107,166.00 | 107,190.00 | 105,940.00 | 106,236.00 | 104,970.94 | 165,719 |
| 2025-10-22 | 107,959.00 | 108,553.00 | 106,677.00 | 108,188.00 | 106,899.69 | 408,929 |
| 2025-10-21 | 107,104.00 | 108,088.00 | 106,333.00 | 107,370.00 | 106,091.43 | 280,529 |
| 2025-10-20 | 106,900.00 | 107,543.00 | 106,500.00 | 107,470.00 | 106,190.24 | 657,143 |
| 2025-10-17 | 107,026.00 | 108,760.00 | 106,975.00 | 107,759.00 | 106,475.80 | 427,192 |
| 2025-10-16 | 104,738.00 | 106,558.00 | 104,500.00 | 105,999.00 | 104,736.76 | 266,292 |
| 2025-10-15 | 104,748.00 | 105,401.00 | 104,264.00 | 104,910.00 | 103,660.73 | 488,150 |
| 2025-10-14 | 103,766.00 | 104,869.00 | 103,341.00 | 103,901.00 | 102,663.74 | 234,821 |
| 2025-10-13 | 103,380.00 | 103,596.00 | 102,299.00 | 102,968.00 | 101,741.85 | 263,631 |
| 2025-10-10 | 102,922.00 | 103,797.00 | 102,740.00 | 103,375.00 | 102,144.01 | 550,432 |
| 2025-10-09 | 100,863.00 | 102,291.00 | 100,520.00 | 101,549.00 | 100,339.75 | 909,645 |
| 2025-10-08 | 102,780.00 | 103,099.00 | 102,000.00 | 102,360.00 | 101,141.09 | 410,584 |
| 2025-10-07 | 102,633.00 | 102,861.00 | 100,583.00 | 102,500.00 | 101,279.43 | 537,246 |
| 2025-10-06 | 102,369.00 | 102,942.00 | 100,785.00 | 101,050.00 | 99,846.69 | 579,530 |
| 2025-10-03 | 104,499.00 | 104,499.00 | 101,931.00 | 102,776.00 | 101,552.14 | 403,828 |
| 2025-10-02 | 102,961.00 | 104,282.00 | 102,895.00 | 104,282.00 | 103,040.21 | 220,458 |
| 2025-10-01 | 102,396.00 | 103,567.00 | 101,473.00 | 101,742.00 | 100,530.45 | 554,677 |
| 2025-09-30 | 102,629.00 | 103,325.00 | 101,687.00 | 102,670.00 | 101,447.40 | 333,550 |
| 2025-09-29 | 102,750.00 | 103,807.00 | 101,163.00 | 103,589.00 | 102,355.46 | 397,800 |
| 2025-09-26 | 103,550.00 | 105,021.00 | 103,417.00 | 103,680.00 | 102,445.37 | 657,978 |
| 2025-09-25 | 104,009.00 | 105,163.00 | 103,446.00 | 103,553.00 | 102,319.89 | 507,926 |
| 2025-09-23 | 101,539.00 | 102,860.00 | 101,233.00 | 101,590.00 | 100,380.26 | 629,847 |
| 2025-09-22 | 102,500.00 | 103,004.00 | 101,288.00 | 101,500.00 | 100,291.33 | 351,503 |
| 2025-09-19 | 101,849.00 | 103,422.00 | 101,849.00 | 103,156.00 | 101,927.61 | 1,095,927 |
| 2025-09-18 | 102,096.00 | 102,964.00 | 102,033.00 | 102,451.00 | 101,231.01 | 1,071,023 |
| 2025-09-17 | 100,894.00 | 102,752.00 | 100,894.00 | 102,200.00 | 100,983.00 | 430,396 |
| 2025-09-16 | 101,827.00 | 101,922.00 | 100,751.00 | 101,100.00 | 99,896.10 | 225,377 |
| 2025-09-15 | 102,271.00 | 103,137.00 | 102,233.00 | 102,307.00 | 101,088.72 | 207,695 |
| 2025-09-12 | 103,600.00 | 103,600.00 | 101,874.00 | 102,005.00 | 100,790.32 | 225,784 |
| 2025-09-11 | 105,426.00 | 105,426.00 | 102,845.00 | 103,250.00 | 102,020.49 | 193,699 |
| 2025-09-10 | 103,696.00 | 104,331.00 | 102,917.00 | 103,250.00 | 102,020.49 | 255,441 |
| 2025-09-09 | 104,071.00 | 104,515.00 | 103,584.00 | 104,243.00 | 103,001.67 | 380,570 |
| 2025-09-08 | 105,616.00 | 105,617.00 | 103,863.00 | 104,374.00 | 103,131.11 | 411,980 |
| 2025-09-05 | 105,325.00 | 106,115.00 | 104,833.00 | 105,730.00 | 104,470.96 | 365,321 |
| 2025-09-04 | 106,200.00 | 106,474.00 | 105,241.00 | 105,308.00 | 104,053.99 | 697,549 |
| 2025-09-03 | 107,770.00 | 107,770.00 | 105,334.00 | 106,140.00 | 104,876.08 | 645,016 |
| 2025-09-02 | 110,050.00 | 110,637.00 | 108,244.00 | 108,385.00 | 107,094.35 | 727,746 |
| 2025-09-01 | 110,493.00 | 110,754.00 | 109,532.00 | 109,700.00 | 108,393.69 | 527,716 |
| 2025-08-29 | 110,943.00 | 111,250.00 | 109,910.00 | 110,998.00 | 109,676.23 | 271,888 |
| 2025-08-28 | 111,307.00 | 112,175.00 | 110,732.00 | 111,168.00 | 109,844.21 | 222,042 |
| 2025-08-27 | 110,561.00 | 111,661.00 | 110,561.00 | 111,144.00 | 109,820.49 | 187,303 |
| 2025-08-26 | 111,878.00 | 111,878.00 | 110,180.00 | 110,275.00 | 108,961.84 | 397,297 |
| 2025-08-25 | 111,700.00 | 112,041.00 | 111,300.00 | 111,309.00 | 109,983.53 | 304,226 |
| 2025-08-22 | 111,817.00 | 111,949.00 | 110,724.00 | 110,979.00 | 109,657.46 | 158,400 |
| 2025-08-21 | 111,406.00 | 112,085.00 | 110,776.00 | 111,742.00 | 110,411.37 | 210,537 |
| 2025-08-20 | 110,265.00 | 112,167.00 | 109,860.00 | 111,649.00 | 110,319.48 | 162,366 |
| 2025-08-19 | 111,098.00 | 111,098.00 | 108,892.00 | 110,269.00 | 108,955.91 | 328,308 |
| 2025-08-18 | 110,000.00 | 110,000.00 | 108,195.00 | 109,163.00 | 107,863.08 | 1,101,057 |
| 2025-08-15 | 106,920.00 | 108,347.00 | 106,920.00 | 108,119.00 | 106,831.51 | 148,996 |
| 2025-08-14 | 107,476.00 | 107,700.00 | 106,000.00 | 106,921.00 | 105,647.78 | 480,301 |
| 2025-08-13 | 108,712.00 | 108,712.00 | 107,285.00 | 107,921.00 | 106,635.87 | 691,825 |
| 2025-08-12 | 108,893.00 | 109,230.00 | 107,920.00 | 108,397.00 | 107,106.20 | 481,150 |
| 2025-08-11 | 110,039.00 | 110,474.00 | 108,712.00 | 108,893.00 | 107,596.30 | 185,454 |
| 2025-08-08 | 109,200.00 | 110,087.00 | 108,845.00 | 109,794.00 | 108,486.57 | 539,157 |
| 2025-08-07 | 107,789.00 | 109,199.00 | 107,247.00 | 108,795.00 | 107,499.46 | 718,942 |
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.