Anheuser Busch Inbev SA NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 120,976.00 | 121,796.00 | 119,992.00 | 120,724.00 | 119,286.41 | 202,080 |
| 2025-05-12 | 123,100.00 | 123,790.00 | 120,650.00 | 121,202.00 | 119,758.72 | 259,992 |
| 2025-05-09 | 122,414.00 | 123,204.00 | 121,660.00 | 122,679.00 | 121,218.13 | 167,372 |
| 2025-05-08 | 122,212.00 | 124,370.00 | 120,501.00 | 121,247.00 | 119,803.19 | 456,190 |
| 2025-05-07 | 120,134.00 | 120,675.00 | 118,792.00 | 119,058.00 | 117,640.25 | 324,028 |
| 2025-05-06 | 120,052.00 | 120,957.00 | 119,234.00 | 119,487.00 | 118,064.14 | 244,744 |
| 2025-05-05 | 120,239.00 | 120,327.00 | 118,401.00 | 119,170.00 | 117,750.92 | 454,415 |
| 2025-05-02 | 120,171.00 | 122,000.00 | 120,171.00 | 121,633.00 | 118,748.81 | 192,862 |
| 2025-04-30 | 120,226.00 | 122,000.00 | 120,226.00 | 120,916.00 | 118,048.81 | 184,293 |
| 2025-04-29 | 121,864.00 | 122,032.00 | 119,569.00 | 119,958.00 | 117,113.52 | 274,637 |
| 2025-04-25 | 123,184.00 | 124,193.00 | 122,109.00 | 122,109.00 | 119,213.52 | 265,537 |
| 2025-04-24 | 123,301.00 | 124,398.00 | 122,582.00 | 123,888.00 | 120,950.33 | 288,148 |
| 2025-04-23 | 124,204.00 | 124,420.00 | 122,448.00 | 122,803.00 | 119,891.06 | 574,693 |
| 2025-04-22 | 124,938.00 | 125,730.00 | 123,385.00 | 124,346.00 | 121,397.47 | 340,365 |
| 2025-04-17 | 122,410.00 | 123,648.00 | 122,161.00 | 122,899.00 | 119,984.79 | 301,969 |
| 2025-04-16 | 120,970.00 | 123,556.00 | 120,970.00 | 122,470.00 | 119,565.96 | 560,992 |
| 2025-04-15 | 118,248.00 | 120,393.00 | 118,105.00 | 120,393.00 | 117,538.21 | 532,623 |
| 2025-04-14 | 119,796.00 | 120,100.00 | 117,795.00 | 118,248.00 | 115,444.07 | 305,262 |
| 2025-04-11 | 116,000.00 | 120,249.00 | 116,000.00 | 118,190.00 | 115,387.45 | 464,160 |
| 2025-04-10 | 117,107.00 | 118,786.00 | 115,274.00 | 118,168.00 | 115,365.97 | 938,921 |
| 2025-04-09 | 116,360.00 | 118,450.00 | 115,836.00 | 116,158.00 | 113,403.63 | 1,111,163 |
| 2025-04-08 | 116,552.00 | 117,914.00 | 115,371.00 | 116,979.00 | 114,205.16 | 813,670 |
| 2025-04-07 | 113,545.00 | 117,781.00 | 110,804.00 | 116,301.00 | 113,543.24 | 808,046 |
| 2025-04-04 | 119,220.00 | 121,896.00 | 117,784.00 | 117,995.00 | 115,197.07 | 973,591 |
| 2025-04-03 | 118,148.00 | 119,901.00 | 117,161.00 | 119,200.00 | 116,373.50 | 1,217,186 |
| 2025-04-02 | 113,618.00 | 116,700.00 | 113,618.00 | 116,551.00 | 113,787.31 | 280,138 |
| 2025-04-01 | 113,233.00 | 114,238.00 | 111,929.00 | 113,600.00 | 110,906.29 | 488,388 |
| 2025-03-31 | 113,047.00 | 113,705.00 | 111,782.00 | 113,060.00 | 110,379.09 | 380,757 |
| 2025-03-28 | 112,868.00 | 114,840.00 | 110,350.00 | 114,272.00 | 111,562.35 | 343,283 |
| 2025-03-27 | 111,764.00 | 113,573.00 | 111,085.00 | 112,948.00 | 110,269.75 | 328,521 |
| 2025-03-26 | 112,600.00 | 113,175.00 | 111,745.00 | 112,599.00 | 109,929.02 | 237,732 |
| 2025-03-25 | 113,749.00 | 113,749.00 | 112,139.00 | 112,600.00 | 109,930.00 | 279,131 |
| 2025-03-24 | 113,051.00 | 115,179.00 | 111,609.00 | 112,061.00 | 109,403.78 | 193,263 |
| 2025-03-20 | 113,222.00 | 115,036.00 | 113,222.00 | 114,463.00 | 111,748.82 | 2,321,949 |
| 2025-03-19 | 115,500.00 | 115,998.00 | 114,728.00 | 115,275.00 | 112,541.57 | 751,813 |
| 2025-03-18 | 114,728.00 | 115,211.00 | 113,950.00 | 114,951.00 | 112,225.25 | 625,359 |
| 2025-03-17 | 113,903.00 | 115,258.00 | 113,367.00 | 115,011.00 | 112,283.83 | 661,788 |
| 2025-03-14 | 111,193.00 | 113,709.00 | 111,193.00 | 113,016.00 | 110,336.13 | 513,840 |
| 2025-03-13 | 114,999.00 | 115,317.00 | 113,149.00 | 113,409.00 | 110,719.82 | 534,834 |
| 2025-03-12 | 115,937.00 | 117,503.00 | 114,317.00 | 114,483.00 | 111,768.35 | 440,768 |
| 2025-03-11 | 115,028.00 | 116,913.00 | 113,045.00 | 113,543.00 | 110,850.64 | 592,248 |
| 2025-03-10 | 114,999.00 | 115,989.00 | 114,000.00 | 115,670.00 | 112,927.20 | 867,789 |
| 2025-03-07 | 113,000.00 | 114,554.00 | 112,586.00 | 114,055.00 | 111,350.50 | 693,531 |
| 2025-03-06 | 113,491.00 | 114,640.00 | 112,339.00 | 112,750.00 | 110,076.44 | 718,313 |
| 2025-03-05 | 114,677.00 | 114,996.00 | 112,838.00 | 114,170.00 | 111,462.77 | 566,305 |
| 2025-03-04 | 112,505.00 | 114,783.00 | 111,799.00 | 113,800.00 | 111,101.54 | 835,094 |
| 2025-03-03 | 111,210.00 | 113,959.00 | 111,210.00 | 113,571.00 | 110,877.97 | 485,508 |
| 2025-02-28 | 107,851.00 | 111,337.00 | 107,851.00 | 111,337.00 | 108,696.95 | 593,664 |
| 2025-02-27 | 111,080.00 | 111,080.00 | 107,526.00 | 110,367.00 | 107,749.95 | 1,139,600 |
| 2025-02-26 | 106,050.00 | 111,094.00 | 106,050.00 | 109,294.00 | 106,702.39 | 1,287,144 |
| 2025-02-25 | 100,001.00 | 101,662.00 | 99,656.00 | 101,298.00 | 98,895.99 | 588,627 |
| 2025-02-24 | 98,784.00 | 100,366.00 | 98,784.00 | 99,909.00 | 97,539.93 | 251,028 |
| 2025-02-21 | 97,288.00 | 98,678.00 | 97,288.00 | 98,475.00 | 96,139.93 | 269,439 |
| 2025-02-20 | 97,301.00 | 98,632.00 | 97,287.00 | 97,287.00 | 94,980.10 | 873,135 |
| 2025-02-19 | 97,063.00 | 98,449.00 | 97,063.00 | 97,958.00 | 95,635.19 | 323,276 |
| 2025-02-18 | 96,031.00 | 98,335.00 | 96,031.00 | 97,641.00 | 95,325.71 | 103,603 |
| 2025-02-17 | 98,294.00 | 98,294.00 | 96,773.00 | 97,554.00 | 95,240.77 | 238,225 |
| 2025-02-14 | 98,425.00 | 98,748.00 | 97,557.00 | 98,294.00 | 95,963.23 | 250,928 |
| 2025-02-13 | 97,000.00 | 99,488.00 | 96,592.00 | 98,670.00 | 96,330.31 | 1,073,679 |
| 2025-02-12 | 94,024.00 | 98,360.00 | 93,744.00 | 96,284.00 | 94,000.89 | 1,554,106 |
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.