Anheuser Busch Inbev SA NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 107,900.00 | 107,900.00 | 105,881.00 | 107,632.00 | 106,350.31 | 1,222,748 |
| 2025-08-05 | 104,241.00 | 108,432.00 | 104,223.00 | 107,881.00 | 106,596.35 | 1,570,799 |
| 2025-08-04 | 107,489.00 | 107,489.00 | 102,643.00 | 104,720.00 | 103,472.99 | 1,347,413 |
| 2025-08-01 | 105,939.00 | 107,267.00 | 104,477.00 | 104,650.00 | 103,403.82 | 1,537,590 |
| 2025-07-31 | 107,500.00 | 110,130.00 | 106,001.00 | 106,767.00 | 105,495.61 | 2,229,581 |
| 2025-07-30 | 124,500.00 | 124,500.00 | 118,951.00 | 119,558.00 | 118,134.30 | 149,638 |
| 2025-07-29 | 119,106.00 | 120,173.00 | 118,803.00 | 119,079.00 | 117,661.00 | 348,900 |
| 2025-07-28 | 124,948.00 | 124,948.00 | 119,312.00 | 119,568.00 | 118,144.18 | 188,842 |
| 2025-07-25 | 124,450.00 | 124,506.00 | 123,258.00 | 124,176.00 | 122,697.31 | 172,669 |
| 2025-07-24 | 123,437.00 | 124,520.00 | 122,584.00 | 124,452.00 | 122,970.02 | 162,336 |
| 2025-07-23 | 122,337.00 | 123,160.00 | 121,779.00 | 122,700.00 | 121,238.88 | 239,903 |
| 2025-07-22 | 120,803.00 | 121,578.00 | 120,169.00 | 121,554.00 | 120,106.53 | 138,421 |
| 2025-07-21 | 120,463.00 | 121,788.00 | 120,091.00 | 121,636.00 | 120,187.55 | 140,908 |
| 2025-07-18 | 120,926.00 | 121,121.00 | 120,064.00 | 120,840.00 | 119,401.03 | 149,679 |
| 2025-07-17 | 120,657.00 | 121,161.00 | 120,121.00 | 120,793.00 | 119,354.59 | 165,790 |
| 2025-07-16 | 120,244.00 | 120,758.00 | 119,847.00 | 120,304.00 | 118,871.41 | 203,573 |
| 2025-07-15 | 121,366.00 | 121,468.00 | 119,379.00 | 119,686.00 | 118,260.77 | 139,291 |
| 2025-07-14 | 120,656.00 | 121,682.00 | 120,424.00 | 121,114.00 | 119,671.77 | 203,342 |
| 2025-07-11 | 120,318.00 | 121,561.00 | 120,306.00 | 121,139.00 | 119,696.47 | 138,583 |
| 2025-07-10 | 120,011.00 | 120,649.00 | 119,559.00 | 119,676.00 | 118,250.89 | 177,015 |
| 2025-07-09 | 120,932.00 | 121,929.00 | 120,266.00 | 120,500.00 | 119,065.08 | 187,374 |
| 2025-07-08 | 122,198.00 | 122,198.00 | 120,321.00 | 121,228.00 | 119,784.41 | 262,640 |
| 2025-07-07 | 122,632.00 | 123,400.00 | 121,835.00 | 122,180.00 | 120,725.07 | 181,808 |
| 2025-07-04 | 121,438.00 | 122,579.00 | 121,261.00 | 122,513.00 | 121,054.11 | 250,197 |
| 2025-07-03 | 121,656.00 | 122,026.00 | 120,763.00 | 121,065.00 | 119,623.35 | 271,710 |
| 2025-07-02 | 123,052.00 | 123,591.00 | 121,407.00 | 121,600.00 | 120,151.98 | 612,361 |
| 2025-07-01 | 121,814.00 | 122,638.00 | 121,348.00 | 122,586.00 | 121,126.24 | 354,190 |
| 2025-06-30 | 122,425.00 | 122,540.00 | 120,962.00 | 121,861.00 | 120,409.87 | 285,537 |
| 2025-06-27 | 122,931.00 | 123,965.00 | 121,871.00 | 122,849.00 | 121,386.11 | 247,505 |
| 2025-06-26 | 122,000.00 | 123,405.00 | 121,673.00 | 122,896.00 | 121,432.55 | 261,875 |
| 2025-06-25 | 124,924.00 | 125,368.00 | 122,200.00 | 122,200.00 | 120,744.84 | 226,386 |
| 2025-06-24 | 127,852.00 | 128,472.00 | 125,203.00 | 126,213.00 | 124,710.05 | 250,283 |
| 2025-06-23 | 129,150.00 | 129,150.00 | 127,864.00 | 128,001.00 | 126,476.76 | 574,141 |
| 2025-06-20 | 128,523.00 | 129,089.00 | 128,005.00 | 129,089.00 | 127,551.80 | 1,207,963 |
| 2025-06-19 | 127,704.00 | 127,817.00 | 126,883.00 | 127,817.00 | 126,294.95 | 398,997 |
| 2025-06-18 | 126,742.00 | 128,620.00 | 126,742.00 | 128,000.00 | 126,475.77 | 557,344 |
| 2025-06-17 | 125,562.00 | 127,165.00 | 125,561.00 | 127,165.00 | 125,650.71 | 545,744 |
| 2025-06-13 | 127,699.00 | 128,688.00 | 126,647.00 | 127,500.00 | 125,981.72 | 733,494 |
| 2025-06-12 | 126,793.00 | 128,205.00 | 126,582.00 | 126,909.00 | 125,397.76 | 221,880 |
| 2025-06-11 | 124,100.00 | 126,194.00 | 123,964.00 | 126,073.00 | 124,571.72 | 402,372 |
| 2025-06-10 | 126,085.00 | 126,471.00 | 124,541.00 | 125,348.00 | 123,855.35 | 196,389 |
| 2025-06-09 | 126,131.00 | 126,888.00 | 124,900.00 | 125,227.00 | 123,735.79 | 257,580 |
| 2025-06-06 | 126,655.00 | 126,655.00 | 125,385.00 | 125,908.00 | 124,408.68 | 122,234 |
| 2025-06-05 | 128,007.00 | 128,007.00 | 126,349.00 | 126,349.00 | 124,844.43 | 232,405 |
| 2025-06-04 | 126,403.00 | 128,139.00 | 126,178.00 | 128,007.00 | 126,482.69 | 161,214 |
| 2025-06-03 | 126,519.00 | 126,862.00 | 126,102.00 | 126,403.00 | 124,897.79 | 89,521 |
| 2025-06-02 | 127,050.00 | 127,244.00 | 125,927.00 | 126,319.00 | 124,814.79 | 129,534 |
| 2025-05-30 | 126,480.00 | 126,823.00 | 125,818.00 | 126,619.00 | 125,111.21 | 458,712 |
| 2025-05-29 | 125,515.00 | 125,704.00 | 124,444.00 | 125,116.00 | 123,626.11 | 73,089 |
| 2025-05-28 | 126,000.00 | 126,320.00 | 125,451.00 | 125,451.00 | 123,957.12 | 117,983 |
| 2025-05-27 | 125,000.00 | 126,473.00 | 125,000.00 | 125,895.00 | 124,395.84 | 182,541 |
| 2025-05-26 | 124,864.00 | 125,426.00 | 124,565.00 | 124,949.00 | 123,461.10 | 182,223 |
| 2025-05-23 | 123,029.00 | 124,266.00 | 121,773.00 | 123,238.00 | 121,770.48 | 125,009 |
| 2025-05-22 | 122,686.00 | 124,171.00 | 122,685.00 | 123,225.00 | 121,757.63 | 257,472 |
| 2025-05-21 | 123,231.00 | 123,840.00 | 122,825.00 | 122,825.00 | 121,362.39 | 277,292 |
| 2025-05-20 | 123,468.00 | 123,954.00 | 122,762.00 | 122,886.00 | 121,422.67 | 247,956 |
| 2025-05-19 | 122,406.00 | 123,394.00 | 121,701.00 | 123,239.00 | 121,771.46 | 150,494 |
| 2025-05-16 | 122,147.00 | 122,683.00 | 121,428.00 | 121,428.00 | 119,982.03 | 86,809 |
| 2025-05-15 | 121,800.00 | 122,142.00 | 120,387.00 | 121,380.00 | 119,934.60 | 263,485 |
| 2025-05-14 | 120,603.00 | 122,003.00 | 120,357.00 | 120,794.00 | 119,355.58 | 321,714 |
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.