Anheuser-Busch InBev SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	56.100	56.620	55.980	56.540	54.626	451
2024-09-03	55.540	55.680	55.320	55.680	53.795	2,314
2024-09-02	55.200	55.200	54.920	55.200	53.332	952
2024-08-30	55.420	55.420	55.280	55.280	53.409	53
2024-08-29	55.740	55.740	55.420	55.420	53.544	397
2024-08-28	55.240	55.380	55.120	55.200	53.332	580
2024-08-27	55.300	55.420	55.300	55.400	53.525	163
2024-08-26	55.100	55.280	54.920	55.040	53.177	4,059
2024-08-23	54.900	55.300	54.900	55.120	53.254	240
2024-08-22	54.540	54.980	54.540	54.960	53.100	1,400
2024-08-21	54.700	54.720	54.560	54.720	52.868	320
2024-08-20	55.000	55.000	54.340	54.340	52.501	3,257
2024-08-19	55.000	55.100	54.840	55.060	53.196	567
2024-08-16	55.200	55.200	54.900	55.040	53.177	73
2024-08-15	54.960	55.180	54.780	55.180	53.312	188
2024-08-14	55.100	55.100	54.760	54.960	53.100	1,166
2024-08-13	55.060	55.060	54.620	54.820	52.964	733
2024-08-12	55.380	55.380	54.840	55.180	53.312	1,334
2024-08-09	55.520	55.700	55.200	55.460	53.583	1,872
2024-08-08	55.340	55.620	55.280	55.600	53.718	205
2024-08-07	55.500	56.000	55.280	55.900	54.008	85
2024-08-06	54.820	55.180	54.760	55.180	53.312	86
2024-08-05	56.660	56.660	55.100	55.580	53.699	4,351
2024-08-02	57.100	58.340	57.100	57.680	55.728	5,435
2024-08-01	56.260	57.120	55.320	56.320	54.414	1,126
2024-07-31	55.220	55.280	54.800	54.960	53.100	852
2024-07-30	55.740	55.740	54.900	55.020	53.158	338
2024-07-29	55.640	55.660	54.980	55.120	53.254	272
2024-07-26	55.940	56.320	55.940	56.180	54.278	305
2024-07-25	55.720	56.040	55.420	55.940	54.047	211
2024-07-24	55.800	55.900	55.680	55.700	53.815	3,677
2024-07-23	55.940	56.200	55.720	55.820	53.931	368
2024-07-22	55.920	56.340	55.920	56.000	54.104	148
2024-07-19	55.820	55.820	55.380	55.380	53.505	635
2024-07-18	56.640	56.740	56.320	56.320	54.414	906
2024-07-17	55.100	56.240	55.040	56.200	54.298	122
2024-07-16	55.080	55.120	54.880	54.880	53.022	263
2024-07-15	56.100	56.300	55.400	55.400	53.525	549
2024-07-12	56.440	56.580	55.920	56.540	54.626	199
2024-07-11	56.080	56.260	56.000	56.220	54.317	304
2024-07-10	54.840	55.560	54.820	55.560	53.679	1,226
2024-07-09	54.680	54.980	54.680	54.700	52.848	843
2024-07-08	55.220	55.380	55.000	55.000	53.138	261
2024-07-05	55.840	55.840	55.140	55.140	53.274	367
2024-07-04	55.640	55.700	55.640	55.660	53.776	34
2024-07-03	55.300	55.660	55.200	55.640	53.757	25,449
2024-07-02	54.100	54.620	53.960	54.620	52.771	1,078
2024-07-01	54.900	54.900	54.440	54.460	52.617	538
2024-06-28	55.000	55.000	54.180	54.180	52.346	631
2024-06-27	55.360	55.480	55.140	55.140	53.274	1,632
2024-06-26	55.560	55.600	55.400	55.480	53.602	2,755
2024-06-25	56.540	56.560	55.780	55.920	54.027	1,319
2024-06-24	56.880	56.880	56.420	56.660	54.742	1,935
2024-06-21	55.060	55.400	55.060	55.080	53.216	1,203
2024-06-20	55.080	55.120	54.780	54.780	52.926	1,260
2024-06-19	54.800	55.280	54.800	55.280	53.409	5,792
2024-06-18	55.620	55.620	55.180	55.300	53.428	950
2024-06-17	55.720	55.760	55.420	55.640	53.757	488
2024-06-14	55.960	55.960	55.360	55.480	53.602	1,646
2024-06-13	56.780	56.780	56.080	56.080	54.182	450

← NewerPage 10 of 22 · 1,274 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	1.0000 EUR
2025-11-18	0.1500 EUR
2025-05-06	1.0000 EUR
2024-05-03	0.8200 EUR
2023-05-03	0.7500 EUR
2022-05-03	0.5000 EUR
2021-05-04	0.5000 EUR
2020-06-09	0.5000 EUR
2020-05-05	1.0000 EUR
2019-11-19	0.8000 EUR
2019-05-07	1.0000 EUR

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