Budweiser Brewing Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	22.950	22.950	22.350	22.750	19.290	2,533,854
2022-08-24	22.450	22.650	21.850	22.200	18.824	4,301,553
2022-08-23	22.700	22.700	22.300	22.500	19.078	4,280,753
2022-08-22	23.100	23.200	22.600	22.700	19.248	3,342,842
2022-08-19	22.950	23.300	22.800	23.250	19.714	3,965,154
2022-08-18	22.950	23.800	22.850	23.100	19.587	7,889,958
2022-08-17	22.650	23.000	22.500	22.800	19.333	4,527,883
2022-08-16	22.700	22.950	22.250	22.550	19.121	2,874,816
2022-08-15	22.700	22.800	22.250	22.650	19.205	3,526,522
2022-08-12	23.100	23.100	22.600	22.650	19.205	3,176,993
2022-08-11	23.000	23.100	22.700	23.000	19.502	3,585,523
2022-08-10	23.000	23.250	22.400	22.550	19.121	2,319,893
2022-08-09	23.000	23.200	22.750	23.050	19.545	5,299,323
2022-08-08	22.900	23.400	22.650	23.000	19.502	5,327,926
2022-08-05	22.950	23.200	22.750	22.900	19.417	3,800,729
2022-08-04	22.250	23.050	22.250	22.950	19.460	6,752,762
2022-08-03	22.900	22.900	22.200	22.350	18.951	5,699,658
2022-08-02	22.950	23.150	22.500	22.800	19.333	10,048,940
2022-08-01	21.800	23.400	21.800	22.950	19.460	12,213,440
2022-07-29	23.050	23.550	21.400	21.750	18.442	22,414,789
2022-07-28	23.650	24.250	23.250	23.700	20.096	12,148,540
2022-07-27	23.100	23.300	23.000	23.300	19.757	7,769,250
2022-07-26	23.150	23.400	23.050	23.250	19.714	7,687,776
2022-07-25	22.500	23.050	22.300	22.950	19.460	8,918,927
2022-07-22	22.800	23.250	22.600	22.800	19.333	7,259,805
2022-07-21	22.400	22.900	22.200	22.650	19.205	5,086,840
2022-07-20	22.350	22.700	22.250	22.400	18.993	4,576,144
2022-07-19	22.400	22.550	22.050	22.200	18.824	4,678,121
2022-07-18	22.300	22.700	22.050	22.450	19.036	5,893,216
2022-07-15	22.400	22.750	22.250	22.400	18.993	5,463,441
2022-07-14	22.500	22.900	22.300	22.450	19.036	4,328,993
2022-07-13	22.200	22.700	22.100	22.450	19.036	9,076,335
2022-07-12	22.550	22.650	22.150	22.500	19.078	8,536,263
2022-07-11	22.900	22.950	22.550	22.600	19.163	4,422,181
2022-07-08	23.450	23.550	22.850	23.100	19.587	4,349,510
2022-07-07	22.800	23.300	22.200	23.250	19.714	10,138,800
2022-07-06	23.000	23.200	22.400	22.800	19.333	10,283,790
2022-07-05	23.500	23.800	22.850	23.150	19.629	5,039,183
2022-07-04	23.000	23.300	22.700	23.150	19.629	8,146,576
2022-06-30	22.650	23.800	22.600	23.500	19.926	18,129,961
2022-06-29	23.300	23.400	22.750	22.850	19.375	9,633,504
2022-06-28	22.500	23.400	22.300	23.350	19.799	8,907,264
2022-06-27	22.750	23.000	22.150	22.400	18.993	8,238,920
2022-06-24	21.300	22.700	21.300	22.600	19.163	15,553,690
2022-06-23	20.950	21.200	20.600	21.150	17.934	7,572,028
2022-06-22	20.950	21.250	20.450	20.500	17.382	4,359,353
2022-06-21	20.600	21.100	20.600	20.950	17.764	2,359,516
2022-06-20	20.250	20.800	20.100	20.700	17.552	5,181,281
2022-06-17	20.350	20.650	20.000	20.250	17.170	8,191,165
2022-06-16	20.450	20.800	20.150	20.350	17.255	4,582,629
2022-06-15	20.200	20.750	20.100	20.450	17.340	7,837,887
2022-06-14	20.000	20.650	19.920	20.600	17.467	5,406,069
2022-06-13	20.900	20.900	20.150	20.650	17.510	10,947,680
2022-06-10	21.550	21.600	21.100	21.300	18.061	5,461,437
2022-06-09	22.250	22.250	21.350	21.550	18.273	12,794,240
2022-06-08	22.050	22.600	21.800	22.300	18.909	8,835,088
2022-06-07	22.150	22.300	21.650	22.050	18.697	7,938,022
2022-06-06	22.000	22.200	21.150	22.150	18.781	10,303,280
2022-06-02	21.500	21.800	21.300	21.700	18.400	7,433,670
2022-06-01	20.850	21.600	20.750	21.500	18.230	10,599,050

← NewerPage 18 of 21 · 1,229 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.