Anheuser-Busch InBev SA/NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	65.130	71.140	65.130	69.020	68.337	5,780
2026-05-05	64.800	66.460	64.800	66.460	65.803	3,151
2026-05-04	61.510	61.770	60.960	61.080	60.476	79
2026-04-30	62.820	62.820	62.700	62.760	62.226	2,031
2026-04-29	61.850	61.850	60.840	60.840	60.322	4
2026-04-28	59.900	61.870	59.900	61.850	61.324	2,009
2026-04-27	61.010	61.130	60.920	61.130	60.610	3
2026-04-24	60.900	60.900	60.300	60.400	59.886	2,050
2026-04-23	59.950	59.950	59.950	59.950	59.440	1
2026-04-22	60.540	60.540	59.950	59.950	59.440	53
2026-04-20	62.640	62.640	62.640	62.640	62.107	12
2026-04-17	62.700	62.700	62.700	62.700	62.166	155
2026-04-16	62.620	62.620	62.620	62.620	62.087	6
2026-04-15	62.070	62.070	62.070	62.070	61.542	3
2026-04-14	62.050	62.050	62.050	62.050	61.522	0
2026-04-13	62.050	62.050	62.050	62.050	61.522	0
2026-04-10	62.050	62.050	62.050	62.050	61.522	0
2026-04-09	62.050	62.050	62.050	62.050	61.522	1
2026-04-08	63.320	63.320	63.320	63.320	62.781	2
2026-04-07	60.440	60.440	60.440	60.440	59.926	0
2026-04-06	60.440	60.440	60.440	60.440	59.926	0
2026-04-02	60.440	60.440	60.440	60.440	59.926	1
2026-04-01	60.440	60.440	60.440	60.440	59.926	1
2026-03-31	59.730	60.170	59.730	60.170	59.658	2
2026-03-30	61.710	61.710	61.090	61.090	60.570	3
2026-03-27	61.090	61.090	61.090	61.090	60.570	0
2026-03-26	61.090	61.090	61.090	61.090	60.570	0
2026-03-25	61.090	61.090	61.090	61.090	60.570	20
2026-03-24	60.480	60.480	60.480	60.480	59.965	20
2026-03-23	60.780	60.780	59.770	59.880	59.370	28
2026-03-20	62.880	62.880	62.880	62.880	62.345	0
2026-03-19	62.880	62.880	62.880	62.880	62.345	0
2026-03-18	62.880	62.880	62.880	62.880	62.345	0
2026-03-17	63.540	63.540	62.880	62.880	62.345	3
2026-03-16	64.330	64.330	63.770	63.780	63.237	64
2026-03-13	63.360	63.360	63.360	63.360	62.821	5
2026-03-12	61.920	61.920	61.920	61.920	61.393	0
2026-03-11	61.920	61.920	61.920	61.920	61.393	1
2026-03-10	63.150	63.300	63.120	63.190	62.652	2,985
2026-03-09	62.630	62.630	62.630	62.630	62.097	16
2026-03-06	65.860	65.860	64.380	64.380	63.832	4
2026-03-05	65.270	65.400	65.200	65.200	64.645	3,106
2026-03-04	67.840	67.840	67.840	67.840	67.263	0
2026-03-03	67.840	67.840	67.840	67.840	67.263	0
2026-03-02	69.230	69.230	67.840	67.840	67.263	2,002
2026-02-27	69.230	69.230	69.230	69.230	68.641	1,000
2026-02-26	68.160	68.220	67.910	68.220	67.639	3
2026-02-25	69.040	69.040	69.040	69.040	68.452	0
2026-02-24	69.150	69.150	69.040	69.040	68.452	8
2026-02-23	69.220	69.220	68.250	68.460	67.877	1,008
2026-02-20	68.530	68.530	68.530	68.530	67.947	0
2026-02-19	68.110	68.530	68.110	68.530	67.947	2
2026-02-18	69.140	69.140	69.140	69.140	68.552	1
2026-02-13	69.360	70.000	69.360	70.000	69.404	11
2026-02-12	69.240	69.660	69.240	69.660	69.067	67
2026-02-11	65.460	65.460	65.460	65.460	64.903	0
2026-02-10	65.460	65.460	65.460	65.460	64.903	0
2026-02-09	65.670	65.680	65.310	65.460	64.903	1,020
2026-02-06	65.670	65.670	65.670	65.670	65.111	1,000
2026-02-05	66.370	66.370	65.740	65.740	65.181	1,104

← NewerPage 3 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	0.5868 EUR
2025-11-17	0.0929 EUR
2025-05-05	0.6078 EUR
2024-05-02	0.4564 EUR
2023-05-02	0.3836 EUR
2022-05-03	0.4216 EUR
2022-05-02	0.2445 EUR
2021-05-04	0.5057 EUR
2021-05-03	0.2932 EUR
2021-04-22	0.5672 EUR
2020-06-09	3.0266 EUR
2020-06-08	10.3117 EUR
2019-11-18	3.5970 EUR
2019-11-14	2.7762 EUR

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.