Anheuser Busch Inbev SA NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 101,348.00 | 104,114.00 | 100,776.00 | 103,799.00 | 101,337.69 | 424,987 |
| 2024-11-13 | 101,667.00 | 101,668.00 | 100,250.00 | 100,472.00 | 98,089.58 | 184,444 |
| 2024-11-12 | 102,504.00 | 102,983.00 | 101,413.00 | 101,500.00 | 99,093.21 | 290,851 |
| 2024-11-11 | 100,004.00 | 102,680.00 | 100,001.00 | 102,680.00 | 100,245.22 | 226,899 |
| 2024-11-08 | 101,197.00 | 101,236.00 | 100,086.00 | 100,725.00 | 98,336.58 | 784,289 |
| 2024-11-07 | 100,499.00 | 101,789.00 | 99,301.00 | 100,979.00 | 98,584.56 | 653,674 |
| 2024-11-06 | 103,256.00 | 106,898.00 | 100,980.00 | 101,100.00 | 98,702.69 | 543,102 |
| 2024-11-05 | 103,500.00 | 103,930.00 | 102,508.00 | 103,157.00 | 100,710.91 | 441,093 |
| 2024-11-04 | 105,001.00 | 107,149.00 | 103,960.00 | 104,090.00 | 101,621.79 | 419,455 |
| 2024-11-01 | 108,100.00 | 108,999.00 | 104,389.00 | 105,121.00 | 102,628.34 | 479,594 |
| 2024-10-31 | 111,278.00 | 111,999.00 | 104,600.00 | 105,045.00 | 102,554.15 | 835,541 |
| 2024-10-30 | 112,600.00 | 113,449.00 | 111,081.00 | 112,201.00 | 109,540.46 | 419,601 |
| 2024-10-29 | 113,700.00 | 115,049.00 | 113,526.00 | 113,979.00 | 111,276.30 | 258,989 |
| 2024-10-28 | 113,827.00 | 114,879.00 | 113,732.00 | 114,650.00 | 111,931.39 | 232,674 |
| 2024-10-25 | 113,767.00 | 114,284.00 | 113,323.00 | 114,205.00 | 111,496.94 | 360,909 |
| 2024-10-24 | 114,310.00 | 115,641.00 | 114,226.00 | 114,585.00 | 111,867.93 | 353,879 |
| 2024-10-23 | 114,257.00 | 115,077.00 | 113,271.00 | 115,039.00 | 112,311.16 | 191,091 |
| 2024-10-22 | 114,596.00 | 114,596.00 | 112,579.00 | 113,416.00 | 110,726.65 | 290,555 |
| 2024-10-21 | 116,058.00 | 116,368.00 | 114,602.00 | 114,862.00 | 112,138.36 | 129,637 |
| 2024-10-18 | 114,768.00 | 115,799.00 | 114,768.00 | 115,681.00 | 112,937.94 | 87,652 |
| 2024-10-17 | 115,600.00 | 117,204.00 | 115,338.00 | 116,146.00 | 113,391.92 | 330,741 |
| 2024-10-16 | 114,963.00 | 116,002.00 | 114,757.00 | 115,600.00 | 112,858.86 | 438,545 |
| 2024-10-15 | 113,689.00 | 117,365.00 | 113,689.00 | 116,499.00 | 113,736.54 | 1,031,876 |
| 2024-10-14 | 114,781.00 | 114,781.00 | 112,472.00 | 113,810.00 | 111,111.31 | 49,312 |
| 2024-10-11 | 111,252.00 | 113,317.00 | 111,252.00 | 113,000.00 | 110,320.51 | 61,809 |
| 2024-10-10 | 113,754.00 | 113,754.00 | 112,446.00 | 112,699.00 | 110,026.65 | 168,207 |
| 2024-10-09 | 112,913.00 | 114,042.00 | 112,488.00 | 113,718.00 | 111,021.49 | 126,463 |
| 2024-10-08 | 113,624.00 | 113,624.00 | 112,052.00 | 112,905.00 | 110,227.77 | 157,480 |
| 2024-10-07 | 115,186.00 | 115,839.00 | 113,634.00 | 113,649.00 | 110,954.12 | 192,325 |
| 2024-10-04 | 115,625.00 | 115,913.00 | 114,358.00 | 115,311.00 | 112,576.71 | 93,962 |
| 2024-10-03 | 114,713.00 | 116,801.00 | 114,191.00 | 116,158.00 | 113,403.63 | 142,588 |
| 2024-10-02 | 112,233.00 | 116,344.00 | 112,233.00 | 115,159.00 | 112,428.32 | 167,866 |
| 2024-10-01 | 115,550.00 | 117,435.00 | 115,550.00 | 116,048.00 | 113,296.24 | 236,382 |
| 2024-09-30 | 110,050.00 | 114,814.00 | 110,050.00 | 114,054.00 | 111,349.52 | 165,540 |
| 2024-09-27 | 112,489.00 | 114,300.00 | 112,277.00 | 113,763.00 | 111,065.42 | 307,720 |
| 2024-09-26 | 110,140.00 | 112,434.00 | 110,140.00 | 111,676.00 | 109,027.91 | 480,378 |
| 2024-09-25 | 110,643.00 | 110,967.00 | 108,930.00 | 109,270.00 | 106,678.96 | 300,341 |
| 2024-09-23 | 110,333.00 | 110,333.00 | 108,861.00 | 109,315.00 | 106,722.89 | 343,400 |
| 2024-09-20 | 111,111.00 | 112,156.00 | 110,436.00 | 110,506.00 | 107,885.65 | 401,828 |
| 2024-09-19 | 112,200.00 | 112,448.00 | 111,219.00 | 111,360.00 | 108,719.40 | 624,942 |
| 2024-09-18 | 117,207.00 | 117,207.00 | 112,053.00 | 112,200.00 | 109,539.48 | 247,927 |
| 2024-09-17 | 114,039.00 | 114,496.00 | 113,590.00 | 113,644.00 | 110,949.24 | 109,655 |
| 2024-09-16 | 113,004.00 | 114,900.00 | 113,004.00 | 114,300.00 | 111,589.69 | 216,825 |
| 2024-09-13 | 116,250.00 | 116,250.00 | 114,653.00 | 114,871.00 | 112,147.15 | 295,070 |
| 2024-09-12 | 115,658.00 | 115,970.00 | 114,306.00 | 115,518.00 | 112,778.81 | 174,923 |
| 2024-09-11 | 114,226.00 | 116,080.00 | 114,055.00 | 115,506.00 | 112,767.09 | 180,417 |
| 2024-09-10 | 114,448.00 | 116,831.00 | 114,448.00 | 114,943.00 | 112,217.44 | 138,155 |
| 2024-09-09 | 111,541.00 | 114,077.00 | 111,541.00 | 114,077.00 | 111,371.98 | 319,889 |
| 2024-09-06 | 109,702.00 | 112,550.00 | 109,702.00 | 111,873.00 | 109,220.24 | 161,906 |
| 2024-09-05 | 111,969.00 | 113,305.00 | 111,375.00 | 113,066.00 | 110,384.95 | 242,375 |
| 2024-09-04 | 108,700.00 | 112,209.00 | 108,700.00 | 111,969.00 | 109,313.96 | 313,484 |
| 2024-09-03 | 109,188.00 | 110,678.00 | 109,188.00 | 110,598.00 | 107,975.47 | 369,661 |
| 2024-09-02 | 110,599.00 | 110,599.00 | 108,629.00 | 109,188.00 | 106,598.91 | 78,427 |
| 2024-08-30 | 108,011.00 | 109,394.00 | 108,011.00 | 108,472.00 | 105,899.88 | 127,304 |
| 2024-08-29 | 108,876.00 | 109,722.00 | 108,807.00 | 109,099.00 | 106,512.02 | 125,294 |
| 2024-08-28 | 109,757.00 | 110,028.00 | 108,959.00 | 109,440.00 | 106,844.93 | 328,033 |
| 2024-08-27 | 109,800.00 | 110,246.00 | 108,999.00 | 109,993.00 | 107,384.82 | 360,664 |
| 2024-08-26 | 111,549.00 | 111,549.00 | 108,359.00 | 108,925.00 | 106,342.14 | 701,735 |
| 2024-08-23 | 109,609.00 | 110,687.00 | 109,454.00 | 109,650.00 | 107,049.95 | 382,076 |
| 2024-08-22 | 108,907.00 | 110,497.00 | 108,716.00 | 109,937.00 | 107,330.14 | 396,452 |
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.