Budweiser Brewing Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	24.500	24.700	24.150	24.500	20.526	11,312,520
2022-03-01	24.250	25.200	24.200	24.600	20.610	16,851,971
2022-02-28	24.900	24.900	24.150	24.250	20.317	8,574,143
2022-02-25	24.350	25.150	24.150	24.850	20.819	14,528,720
2022-02-24	23.350	24.450	22.900	23.950	20.065	48,197,031
2022-02-23	22.900	23.000	22.000	22.850	19.144	6,656,787
2022-02-22	22.200	23.150	22.200	23.000	19.269	9,148,756
2022-02-21	22.950	23.200	22.700	22.950	19.227	2,748,417
2022-02-18	23.200	23.500	23.050	23.100	19.353	6,740,564
2022-02-17	23.350	23.450	22.950	23.150	19.395	5,269,220
2022-02-16	23.000	23.400	22.950	23.300	19.521	4,431,000
2022-02-15	22.850	23.050	22.650	22.850	19.144	6,347,406
2022-02-14	22.950	23.350	22.700	23.050	19.311	9,836,280
2022-02-11	22.150	22.950	21.700	22.900	19.186	8,667,426
2022-02-10	21.850	22.150	21.600	22.100	18.515	4,203,421
2022-02-09	21.400	22.000	21.400	21.900	18.348	4,113,196
2022-02-08	21.700	22.100	21.350	21.400	17.929	5,015,261
2022-02-07	21.600	21.750	21.150	21.700	18.180	4,628,600
2022-02-04	20.800	21.700	20.700	21.600	18.096	6,588,610
2022-01-31	21.700	21.700	20.550	20.550	17.217	4,720,723
2022-01-28	21.700	21.800	21.050	21.450	17.971	9,315,312
2022-01-27	21.700	21.900	21.400	21.600	18.096	7,895,770
2022-01-26	21.500	22.400	21.500	21.900	18.348	11,363,520
2022-01-25	21.200	21.600	20.950	21.550	18.055	11,421,400
2022-01-24	21.400	21.700	21.300	21.600	18.096	11,696,850
2022-01-21	20.450	21.600	20.450	21.100	17.678	9,562,881
2022-01-20	19.600	20.500	19.560	20.450	17.133	8,595,341
2022-01-19	19.820	19.940	19.400	19.540	16.371	7,680,164
2022-01-18	19.820	19.940	19.300	19.780	16.572	8,496,408
2022-01-17	20.100	20.100	19.680	19.840	16.622	5,059,286
2022-01-14	20.000	20.250	19.560	20.100	16.840	10,826,230
2022-01-13	20.750	20.750	20.100	20.200	16.924	5,701,024
2022-01-12	20.700	20.800	20.400	20.700	17.342	5,143,826
2022-01-11	20.950	21.150	20.600	20.650	17.301	5,249,330
2022-01-10	21.400	21.750	20.950	21.000	17.594	6,252,441
2022-01-07	20.300	21.450	20.200	21.400	17.929	10,269,680
2022-01-06	20.500	20.500	19.940	20.350	17.049	3,993,755
2022-01-05	20.100	20.450	19.880	20.150	16.882	4,110,913
2022-01-04	20.800	20.800	19.780	20.300	17.007	4,884,620
2022-01-03	20.450	21.100	20.400	20.600	17.259	3,323,241
2021-12-31	20.900	21.100	20.300	20.450	17.133	4,185,035
2021-12-30	20.800	20.850	20.400	20.600	17.259	3,339,874
2021-12-29	21.200	21.200	20.600	20.900	17.510	1,818,046
2021-12-28	21.000	21.350	20.900	21.200	17.761	2,648,226
2021-12-24	21.100	21.200	20.900	21.000	17.594	431,813
2021-12-23	20.900	21.200	20.600	21.000	17.594	2,246,901
2021-12-22	20.600	21.150	20.300	21.050	17.636	6,382,059
2021-12-21	20.850	21.100	20.700	20.850	17.468	3,541,239
2021-12-20	21.000	21.150	20.600	20.800	17.426	4,941,495
2021-12-17	20.900	21.350	20.700	21.350	17.887	8,685,601
2021-12-16	20.650	20.900	20.500	20.700	17.342	6,294,418
2021-12-15	20.400	20.850	20.250	20.800	17.426	4,697,954
2021-12-14	20.150	20.700	20.000	20.300	17.007	5,539,459
2021-12-13	20.850	20.850	20.100	20.150	16.882	5,092,002
2021-12-10	20.250	20.650	20.250	20.600	17.259	4,604,432
2021-12-09	20.200	20.900	20.200	20.550	17.217	5,358,752
2021-12-08	20.000	20.100	19.680	20.050	16.798	3,641,470
2021-12-07	19.480	20.050	19.320	20.050	16.798	3,727,293
2021-12-06	19.800	20.200	19.440	19.480	16.320	4,544,283
2021-12-03	19.420	19.600	19.160	19.500	16.337	7,847,194

← NewerPage 20 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.