Budweiser Brewing Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	23.250	23.700	22.950	23.000	19.502	4,683,300
2023-02-20	23.300	23.700	23.000	23.250	19.714	2,768,092
2023-02-17	23.550	23.700	23.150	23.300	19.757	3,306,762
2023-02-16	23.500	23.800	23.200	23.550	19.969	6,160,815
2023-02-15	23.700	23.900	23.100	23.350	19.799	2,655,579
2023-02-14	23.700	23.850	23.250	23.700	20.096	5,488,758
2023-02-13	22.800	23.750	22.300	23.600	20.011	14,770,830
2023-02-10	23.500	23.550	22.800	22.900	19.417	10,043,190
2023-02-09	23.200	23.800	23.200	23.700	20.096	10,099,640
2023-02-08	23.400	23.650	23.000	23.450	19.884	11,364,640
2023-02-07	23.950	24.100	23.500	23.550	19.969	10,492,190
2023-02-06	24.350	24.600	23.700	23.950	20.308	7,901,486
2023-02-03	24.750	24.950	23.950	24.450	20.732	4,813,168
2023-02-02	24.800	25.100	24.350	24.600	20.859	5,897,521
2023-02-01	24.500	24.750	24.300	24.750	20.986	5,164,293
2023-01-31	25.000	25.100	24.350	24.700	20.944	8,418,143
2023-01-30	25.100	25.500	24.850	25.050	21.240	6,110,036
2023-01-27	25.350	25.700	25.000	25.250	21.410	2,495,570
2023-01-26	25.200	25.450	24.500	25.450	21.580	8,727,162
2023-01-20	24.700	25.100	24.650	25.000	21.198	6,165,841
2023-01-19	24.200	25.250	24.050	24.850	21.071	8,128,831
2023-01-18	25.150	25.250	24.400	24.800	21.028	7,929,100
2023-01-17	25.500	26.250	25.200	25.350	21.495	6,169,796
2023-01-16	26.200	26.200	25.450	25.700	21.792	3,425,449
2023-01-13	25.550	26.050	24.750	25.850	21.919	6,756,670
2023-01-12	25.400	25.750	24.550	25.450	21.580	6,669,550
2023-01-11	26.300	26.300	25.200	25.400	21.537	8,623,452
2023-01-10	27.000	27.000	26.200	26.350	22.343	6,480,902
2023-01-09	27.150	27.400	26.700	27.000	22.894	7,925,843
2023-01-06	27.050	27.400	26.600	26.900	22.809	7,565,745
2023-01-05	25.550	27.100	25.550	26.450	22.427	10,654,840
2023-01-04	25.350	25.600	24.650	25.550	21.664	4,301,031
2023-01-03	23.800	25.350	23.650	24.950	21.156	4,322,360
2022-12-30	25.400	25.550	24.400	24.550	20.816	3,008,072
2022-12-29	25.400	25.400	24.850	25.000	21.198	3,358,275
2022-12-28	24.950	26.050	24.750	25.400	21.537	8,342,850
2022-12-23	24.650	25.100	24.500	24.700	20.944	2,229,511
2022-12-22	24.500	24.850	23.950	24.750	20.986	4,248,998
2022-12-21	24.250	24.550	23.850	24.000	20.350	5,496,035
2022-12-20	24.450	24.600	23.950	24.250	20.562	2,956,908
2022-12-19	24.050	24.800	24.050	24.750	20.986	4,523,425
2022-12-16	24.200	24.450	23.500	24.450	20.732	6,782,707
2022-12-15	24.900	24.900	23.950	24.050	20.392	3,451,689
2022-12-14	24.650	24.950	24.350	24.750	20.986	9,569,526
2022-12-13	24.000	24.650	23.800	24.550	20.816	9,099,058
2022-12-12	24.150	24.550	23.900	24.000	20.350	8,679,238
2022-12-09	24.200	24.650	23.400	24.500	20.774	12,380,400
2022-12-08	23.900	24.300	23.550	24.100	20.435	8,568,689
2022-12-07	24.550	25.050	23.850	23.900	20.265	10,952,070
2022-12-06	24.000	25.150	23.650	24.600	20.859	9,825,725
2022-12-05	24.450	24.500	23.800	24.200	20.520	14,357,950
2022-12-02	23.900	24.150	23.400	23.750	20.138	11,209,070
2022-12-01	22.450	24.400	22.350	23.450	19.884	20,206,160
2022-11-30	21.300	22.400	20.800	22.400	18.993	18,332,730
2022-11-29	20.700	21.500	20.650	21.300	18.061	6,151,977
2022-11-28	19.260	20.800	19.020	20.500	17.382	6,738,430
2022-11-25	20.450	20.550	19.980	20.000	16.958	3,889,062
2022-11-24	20.550	20.750	20.200	20.400	17.298	3,964,481
2022-11-23	20.350	20.500	19.940	20.300	17.213	11,011,280
2022-11-22	21.000	21.300	20.400	20.550	17.425	6,823,764

← NewerPage 16 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	0.4425 HKD
2025-05-21	0.4396 HKD
2024-05-22	0.4128 HKD
2023-05-15	0.2961 HKD
2022-05-16	0.2368 HKD
2021-05-17	0.2196 HKD
2020-05-19	0.2039 HKD

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