Budweiser Brewing Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	20.850	21.600	20.750	21.500	18.230	10,599,050
2022-05-31	20.350	20.900	20.350	20.850	17.679	12,860,850
2022-05-30	19.980	20.500	19.940	20.350	17.255	7,554,181
2022-05-27	19.500	20.050	19.420	19.840	16.823	6,172,912
2022-05-26	19.580	19.580	19.100	19.200	16.280	4,231,186
2022-05-25	19.580	19.600	19.220	19.400	16.450	3,152,224
2022-05-24	19.800	19.800	19.320	19.420	16.467	3,795,835
2022-05-23	19.920	20.050	19.580	19.640	16.653	6,070,063
2022-05-20	19.360	20.150	19.260	20.050	17.001	19,025,461
2022-05-19	19.360	19.520	18.840	19.160	16.246	8,977,497
2022-05-18	19.820	19.980	19.680	19.820	16.806	5,603,931
2022-05-17	19.560	20.150	19.560	19.820	16.806	6,324,119
2022-05-16	19.680	19.860	19.400	19.640	16.653	5,034,806
2022-05-13	20.200	20.200	19.600	19.840	16.622	6,309,409
2022-05-12	19.760	20.100	19.600	19.820	16.605	6,244,888
2022-05-11	19.180	20.200	19.100	19.960	16.722	13,003,340
2022-05-10	18.820	19.500	18.520	19.300	16.170	11,226,610
2022-05-06	20.650	20.700	19.320	19.400	16.253	16,879,609
2022-05-05	20.250	21.900	20.100	21.000	17.594	20,936,570
2022-05-04	19.920	20.050	19.560	19.660	16.471	5,814,918
2022-05-03	19.780	20.250	19.660	19.940	16.706	7,333,124
2022-04-29	19.780	19.960	19.420	19.780	16.572	8,703,920
2022-04-28	19.900	20.050	19.620	19.780	16.572	5,262,834
2022-04-27	19.780	20.500	19.700	20.000	16.756	8,173,585
2022-04-26	20.000	20.350	19.720	19.960	16.722	7,140,934
2022-04-25	20.000	20.600	19.660	19.800	16.588	7,280,616
2022-04-22	20.000	20.700	19.720	20.550	17.217	6,696,326
2022-04-21	20.300	20.550	20.000	20.400	17.091	4,476,079
2022-04-20	19.820	20.800	19.760	20.300	17.007	8,847,649
2022-04-19	19.840	20.200	19.700	19.920	16.689	4,342,114
2022-04-14	20.100	20.800	20.100	20.400	17.091	7,413,692
2022-04-13	19.980	20.450	19.620	20.150	16.882	8,394,785
2022-04-12	19.360	20.700	19.280	19.980	16.739	18,331,740
2022-04-11	20.000	20.000	19.120	19.460	16.304	12,146,090
2022-04-08	19.700	20.050	19.540	20.000	16.756	12,412,780
2022-04-07	20.100	20.200	19.200	19.620	16.438	14,407,150
2022-04-06	20.350	20.650	19.920	20.400	17.091	9,946,968
2022-04-04	21.050	21.200	20.400	20.450	17.133	9,910,230
2022-04-01	20.500	21.200	20.400	21.150	17.719	16,645,570
2022-03-31	21.000	21.050	20.700	20.850	17.468	9,547,283
2022-03-30	20.500	21.200	20.500	21.000	17.594	9,766,533
2022-03-29	20.400	20.500	19.960	20.250	16.965	5,880,392
2022-03-28	20.300	20.300	19.420	20.000	16.756	15,330,440
2022-03-25	20.900	21.050	19.960	20.300	17.007	17,216,439
2022-03-24	21.200	21.400	20.400	20.900	17.510	12,092,270
2022-03-23	21.450	21.800	21.000	21.200	17.761	9,008,419
2022-03-22	21.700	22.000	21.200	21.450	17.971	4,811,808
2022-03-21	22.000	22.000	21.150	21.350	17.887	8,387,088
2022-03-18	21.650	22.150	20.900	21.650	18.138	13,915,770
2022-03-17	20.800	21.650	20.550	21.650	18.138	22,157,230
2022-03-16	20.750	21.200	19.900	20.550	17.217	15,352,040
2022-03-15	20.650	20.700	19.500	20.050	16.798	18,723,730
2022-03-14	21.800	21.800	20.250	20.900	17.510	20,104,000
2022-03-11	21.300	22.050	20.950	21.950	18.390	21,011,689
2022-03-10	22.800	22.900	21.650	22.150	18.557	23,413,270
2022-03-09	23.300	23.400	22.000	22.350	18.725	14,866,820
2022-03-08	23.850	24.400	22.650	23.050	19.311	15,323,740
2022-03-07	24.650	24.650	23.800	24.150	20.233	9,055,770
2022-03-04	25.350	25.400	24.850	25.100	21.029	12,967,360
2022-03-03	24.650	25.300	24.650	25.100	21.029	17,551,990

← NewerPage 19 of 21 · 1,234 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.