Anheuser Busch Inbev SA NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	60.930	60.930	60.460	60.786	60.064	1,436,091
2025-05-21	60.750	60.950	60.480	60.733	60.012	112,258
2025-05-20	60.730	61.080	60.540	60.893	60.170	1,102,290
2025-05-19	60.650	60.800	60.220	60.630	59.910	716,683
2025-05-16	60.500	60.720	60.020	60.506	59.788	5,538,368
2025-05-15	59.740	60.240	59.380	60.240	59.525	2,774,167
2025-05-14	58.980	59.440	58.800	59.105	58.404	3,371,733
2025-05-13	59.430	59.550	58.550	58.792	58.094	431,283
2025-05-12	60.500	61.050	59.300	59.548	58.841	2,874,304
2025-05-09	59.490	60.140	59.450	59.779	59.070	287,127
2025-05-08	59.620	60.120	58.780	59.303	58.599	261,968
2025-05-07	57.720	58.180	57.340	57.619	56.935	2,026,337
2025-05-06	57.700	58.510	57.700	57.800	57.114	339,652
2025-05-02	57.890	58.540	57.820	58.272	56.883	3,563,259
2025-04-30	57.340	57.740	57.020	57.600	56.227	255,154
2025-04-29	57.550	57.720	56.660	56.983	55.624	5,301,578
2025-04-28	57.220	57.840	57.220	57.363	55.996	3,861,271
2025-04-25	57.870	58.020	57.260	57.640	56.266	145,776
2025-04-24	58.290	58.460	58.100	58.275	56.886	2,048,009
2025-04-23	58.730	58.800	57.700	58.262	56.873	6,915,381
2025-04-22	58.460	58.640	58.020	58.200	56.813	2,034,027
2025-04-17	57.130	57.880	56.860	57.523	56.151	270,810
2025-04-16	56.310	57.570	56.060	57.418	56.050	363,768
2025-04-15	55.510	56.060	55.320	55.919	54.586	401,161
2025-04-14	55.240	55.540	54.860	55.327	54.008	208,780
2025-04-11	53.860	54.960	53.860	54.618	53.316	603,266
2025-04-10	55.010	55.560	54.080	55.279	53.961	5,234,986
2025-04-09	53.470	54.440	53.000	53.080	51.815	608,077
2025-04-08	54.330	55.400	54.120	55.099	53.786	425,489
2025-04-07	53.320	55.660	52.100	53.140	51.873	434,956
2025-04-04	57.240	57.980	55.900	57.142	55.780	612,137
2025-04-03	57.010	57.540	56.560	57.424	56.056	1,549,984
2025-04-02	56.840	57.880	56.720	57.300	55.934	275,317
2025-04-01	57.400	57.400	56.620	56.978	55.620	113,140
2025-03-31	56.900	57.180	56.620	56.880	55.524	184,410
2025-03-28	57.600	58.040	56.920	57.760	56.383	1,054,160
2025-03-27	57.200	57.480	57.040	57.360	55.993	424,784
2025-03-26	56.740	57.340	56.740	56.988	55.630	3,814,200
2025-03-25	57.280	57.530	57.020	57.400	56.032	2,365,614
2025-03-24	58.370	58.460	56.930	57.134	55.773	467,033
2025-03-21	58.180	58.800	57.840	58.623	57.225	185,693
2025-03-20	57.810	58.120	57.560	57.700	56.325	4,036,067
2025-03-19	58.120	58.280	57.820	58.120	56.735	152,876
2025-03-18	58.140	58.300	57.790	57.970	56.588	255,328
2025-03-17	58.000	58.200	57.240	57.942	56.561	540,486
2025-03-14	56.980	57.340	56.820	57.240	55.876	273,817
2025-03-13	57.280	57.360	56.650	56.853	55.498	161,642
2025-03-12	57.640	58.520	56.880	57.157	55.795	523,803
2025-03-11	57.970	58.780	56.840	58.037	56.654	1,061,869
2025-03-10	58.290	58.860	57.700	58.313	56.923	362,149
2025-03-07	58.060	58.260	57.440	57.924	56.543	169,453
2025-03-06	57.510	57.780	56.940	57.602	56.229	407,219
2025-03-05	57.360	58.280	57.360	57.900	56.520	417,967
2025-03-04	58.690	58.760	58.040	58.500	57.106	376,278
2025-03-03	58.000	58.520	57.530	57.964	56.582	422,138
2025-02-28	57.900	57.900	57.200	57.649	56.275	1,687,003
2025-02-27	55.680	57.760	55.580	56.638	55.288	415,469
2025-02-26	56.230	57.740	55.120	56.377	55.033	799,237
2025-02-25	52.060	52.620	51.780	52.444	51.194	303,494
2025-02-24	51.620	52.200	51.600	51.901	50.664	620,549

← NewerPage 7 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	0.7000 EUR
2025-11-18	0.1050 EUR
2025-05-06	0.7000 EUR
2024-05-03	0.5740 EUR
2023-05-03	0.5250 EUR
2022-05-03	0.3500 EUR
2021-05-04	0.3500 EUR
2020-06-09	0.3500 EUR
2019-11-19	0.5600 EUR
2019-05-07	0.7000 EUR

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