Budweiser Brewing Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	21.650	21.750	20.650	21.000	17.806	16,569,939
2022-11-18	22.000	22.600	21.950	22.400	18.993	14,067,630
2022-11-17	22.000	22.200	21.350	21.850	18.527	17,692,830
2022-11-16	21.200	22.100	20.950	21.900	18.569	14,318,730
2022-11-15	20.850	21.050	20.450	20.950	17.764	8,107,162
2022-11-14	20.650	21.350	20.400	20.700	17.552	19,491,680
2022-11-11	20.100	20.500	19.400	20.000	16.958	12,938,420
2022-11-10	18.560	19.180	18.380	19.100	16.195	9,319,433
2022-11-09	18.720	18.900	18.440	18.680	15.839	7,742,381
2022-11-08	19.560	19.700	18.580	18.960	16.077	14,027,190
2022-11-07	19.460	19.700	19.100	19.540	16.568	11,255,810
2022-11-04	18.060	19.480	18.040	19.060	16.161	15,951,840
2022-11-03	18.380	18.380	17.640	18.060	15.313	12,117,170
2022-11-02	17.600	18.320	17.400	18.200	15.432	6,469,643
2022-11-01	16.660	17.800	16.600	17.600	14.923	11,342,310
2022-10-31	16.640	16.920	16.220	16.520	14.008	7,808,589
2022-10-28	18.400	18.400	16.680	16.780	14.228	10,896,430
2022-10-27	17.440	18.000	17.320	17.940	15.212	21,885,119
2022-10-26	16.460	17.360	16.300	16.800	14.245	12,182,600
2022-10-25	16.640	16.720	15.900	16.460	13.957	9,560,434
2022-10-24	17.080	17.120	16.340	16.580	14.059	12,266,360
2022-10-21	18.000	18.000	16.960	17.080	14.482	12,756,340
2022-10-20	18.620	18.660	17.940	18.040	15.296	5,640,343
2022-10-19	19.180	19.220	18.880	18.940	16.060	5,724,803
2022-10-18	19.000	19.260	18.620	19.180	16.263	4,746,211
2022-10-17	19.080	19.200	18.580	18.920	16.043	7,949,818
2022-10-14	19.720	19.780	19.000	19.080	16.178	6,256,771
2022-10-13	19.600	19.900	19.360	19.500	16.534	4,991,293
2022-10-12	20.200	20.550	19.160	19.740	16.738	13,056,220
2022-10-11	20.800	20.950	20.300	20.500	17.382	3,251,320
2022-10-10	21.250	21.400	20.750	20.800	17.637	4,923,765
2022-10-07	22.000	22.250	21.600	21.700	18.400	4,131,716
2022-10-06	21.600	22.100	21.200	22.000	18.654	5,102,750
2022-10-05	21.300	21.850	21.150	21.750	18.442	5,396,975
2022-10-03	20.200	20.700	19.920	20.600	17.467	3,237,334
2022-09-30	21.300	21.450	20.350	20.550	17.425	7,126,821
2022-09-29	21.050	21.500	20.550	20.800	17.637	6,884,310
2022-09-28	21.150	21.600	20.650	20.800	17.637	8,451,321
2022-09-27	21.750	21.750	20.150	21.400	18.145	13,922,950
2022-09-26	22.000	22.050	21.300	21.750	18.442	11,286,990
2022-09-23	22.400	22.850	22.050	22.100	18.739	3,229,900
2022-09-22	21.750	22.700	21.650	22.600	19.163	5,525,098
2022-09-21	22.300	22.600	22.050	22.250	18.866	3,454,598
2022-09-20	22.450	22.950	22.300	22.700	19.248	5,569,964
2022-09-19	22.600	22.650	22.200	22.500	19.078	4,592,234
2022-09-16	21.800	22.500	21.650	22.500	19.078	8,773,731
2022-09-15	21.350	21.900	21.300	21.800	18.485	4,320,023
2022-09-14	21.200	21.650	21.100	21.400	18.145	5,481,591
2022-09-13	21.200	22.050	20.950	21.850	18.527	5,280,506
2022-09-09	21.250	21.600	21.200	21.400	18.145	4,037,718
2022-09-08	21.150	21.300	20.800	21.050	17.849	4,183,921
2022-09-07	21.250	21.550	20.950	21.150	17.934	3,875,448
2022-09-06	21.850	22.000	21.400	21.800	18.485	2,283,399
2022-09-05	22.050	22.300	21.350	21.700	18.400	11,865,460
2022-09-02	21.850	22.350	21.800	22.300	18.909	6,236,576
2022-09-01	22.750	22.750	21.800	21.850	18.527	8,828,504
2022-08-31	22.500	23.300	22.500	23.150	19.629	8,337,947
2022-08-30	22.650	23.000	22.450	22.900	19.417	3,090,500
2022-08-29	22.800	23.250	22.700	22.950	19.460	3,022,453
2022-08-26	22.400	23.350	22.400	23.200	19.672	4,509,526

← NewerPage 17 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.