Anheuser Busch Inbev SA NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 96,031.00 | 98,335.00 | 96,031.00 | 97,641.00 | 95,325.71 | 103,603 |
| 2025-02-17 | 98,294.00 | 98,294.00 | 96,773.00 | 97,554.00 | 95,240.77 | 238,225 |
| 2025-02-14 | 98,425.00 | 98,748.00 | 97,557.00 | 98,294.00 | 95,963.23 | 250,928 |
| 2025-02-13 | 97,000.00 | 99,488.00 | 96,592.00 | 98,670.00 | 96,330.31 | 1,073,679 |
| 2025-02-12 | 94,024.00 | 98,360.00 | 93,744.00 | 96,284.00 | 94,000.89 | 1,554,106 |
| 2025-02-11 | 93,380.00 | 93,706.00 | 92,654.00 | 93,500.00 | 91,282.90 | 335,015 |
| 2025-02-10 | 93,494.00 | 93,993.00 | 92,504.00 | 92,523.00 | 90,329.07 | 213,423 |
| 2025-02-07 | 93,532.00 | 94,385.00 | 93,374.00 | 93,494.00 | 91,277.05 | 1,406,704 |
| 2025-02-06 | 92,967.00 | 94,254.00 | 91,355.00 | 93,450.00 | 91,234.09 | 1,191,532 |
| 2025-02-05 | 93,399.00 | 93,399.00 | 90,829.00 | 90,850.00 | 88,695.74 | 929,579 |
| 2025-02-04 | 91,575.00 | 92,219.00 | 91,200.00 | 91,505.00 | 89,335.21 | 589,159 |
| 2025-02-03 | 91,499.00 | 91,619.00 | 89,700.00 | 90,724.00 | 88,572.73 | 114,839 |
| 2025-01-31 | 92,167.00 | 93,532.00 | 91,850.00 | 92,071.00 | 89,887.79 | 920,643 |
| 2025-01-30 | 91,531.00 | 92,362.00 | 90,800.00 | 92,100.00 | 89,916.10 | 1,363,526 |
| 2025-01-29 | 92,628.00 | 92,760.00 | 91,321.00 | 91,797.00 | 89,620.29 | 520,144 |
| 2025-01-28 | 92,849.00 | 94,580.00 | 92,656.00 | 93,183.00 | 90,973.42 | 722,287 |
| 2025-01-27 | 89,500.00 | 92,823.00 | 89,376.00 | 92,500.00 | 90,306.62 | 2,041,902 |
| 2025-01-24 | 89,056.00 | 90,260.00 | 88,912.00 | 89,529.00 | 87,406.06 | 528,707 |
| 2025-01-23 | 88,500.00 | 89,870.00 | 88,104.00 | 88,886.00 | 86,778.31 | 722,700 |
| 2025-01-22 | 90,513.00 | 91,617.00 | 88,589.00 | 88,756.00 | 86,651.39 | 736,364 |
| 2025-01-21 | 91,350.00 | 91,910.00 | 89,579.00 | 89,623.00 | 87,497.84 | 1,197,840 |
| 2025-01-20 | 90,041.00 | 91,488.00 | 90,041.00 | 91,350.00 | 89,183.88 | 1,287,768 |
| 2025-01-17 | 88,050.00 | 90,632.00 | 88,050.00 | 90,040.00 | 87,904.95 | 428,768 |
| 2025-01-16 | 87,911.00 | 88,601.00 | 87,301.00 | 87,864.00 | 85,780.55 | 946,251 |
| 2025-01-15 | 88,247.00 | 88,702.00 | 87,678.00 | 88,087.00 | 85,998.26 | 871,871 |
| 2025-01-14 | 89,759.00 | 90,173.00 | 88,247.00 | 88,247.00 | 86,154.46 | 728,794 |
| 2025-01-13 | 89,550.00 | 89,694.00 | 88,080.00 | 88,400.00 | 86,303.84 | 943,606 |
| 2025-01-10 | 92,484.00 | 93,783.00 | 91,825.00 | 91,825.00 | 89,647.62 | 355,753 |
| 2025-01-09 | 91,700.00 | 93,565.00 | 91,700.00 | 92,831.00 | 90,629.77 | 376,855 |
| 2025-01-08 | 92,018.00 | 92,997.00 | 91,764.00 | 92,434.00 | 90,242.18 | 285,800 |
| 2025-01-07 | 91,224.00 | 93,129.00 | 91,224.00 | 92,699.00 | 90,500.90 | 283,920 |
| 2025-01-06 | 91,950.00 | 92,056.00 | 90,156.00 | 91,008.00 | 88,849.99 | 425,818 |
| 2025-01-03 | 93,599.00 | 93,982.00 | 91,516.00 | 91,819.00 | 89,641.76 | 550,948 |
| 2025-01-02 | 93,370.00 | 94,419.00 | 93,069.00 | 93,938.00 | 91,710.52 | 94,069 |
| 2024-12-31 | 93,925.00 | 93,925.00 | 93,259.00 | 93,798.00 | 91,573.84 | 43,370 |
| 2024-12-30 | 94,114.00 | 94,925.00 | 93,827.00 | 93,925.00 | 91,697.83 | 342,799 |
| 2024-12-27 | 95,398.00 | 95,398.00 | 93,282.00 | 94,550.00 | 92,308.01 | 193,911 |
| 2024-12-24 | 93,779.00 | 94,224.00 | 93,104.00 | 93,600.00 | 91,380.53 | 41,487 |
| 2024-12-23 | 91,743.00 | 93,222.00 | 91,499.00 | 92,948.00 | 90,743.99 | 188,053 |
| 2024-12-20 | 92,183.00 | 92,647.00 | 91,396.00 | 92,170.00 | 89,984.44 | 1,527,348 |
| 2024-12-19 | 92,555.00 | 92,555.00 | 90,788.00 | 91,860.00 | 89,681.79 | 1,376,238 |
| 2024-12-18 | 94,469.00 | 94,749.00 | 93,133.00 | 93,381.00 | 91,166.72 | 778,301 |
| 2024-12-17 | 95,423.00 | 95,423.00 | 93,510.00 | 94,925.00 | 92,674.11 | 375,541 |
| 2024-12-13 | 95,013.00 | 97,099.00 | 95,013.00 | 96,496.00 | 94,207.86 | 362,721 |
| 2024-12-12 | 93,436.00 | 95,408.00 | 92,925.00 | 95,280.00 | 93,020.70 | 882,908 |
| 2024-12-11 | 94,905.00 | 95,527.00 | 94,181.00 | 94,284.00 | 92,048.31 | 1,052,684 |
| 2024-12-10 | 94,750.00 | 95,856.00 | 94,750.00 | 95,399.00 | 93,136.87 | 708,921 |
| 2024-12-09 | 96,466.00 | 97,443.00 | 94,576.00 | 94,750.00 | 92,503.26 | 766,022 |
| 2024-12-06 | 96,200.00 | 97,155.00 | 96,137.00 | 96,466.00 | 94,178.57 | 534,516 |
| 2024-12-05 | 96,900.00 | 96,900.00 | 96,000.00 | 96,486.00 | 94,198.10 | 1,558,356 |
| 2024-12-04 | 97,595.00 | 98,331.00 | 96,557.00 | 96,656.00 | 94,364.07 | 803,509 |
| 2024-12-03 | 97,500.00 | 98,378.00 | 97,300.00 | 97,912.00 | 95,590.28 | 617,299 |
| 2024-12-02 | 97,999.00 | 98,675.00 | 96,270.00 | 97,584.00 | 95,270.06 | 360,702 |
| 2024-11-29 | 97,301.00 | 98,300.00 | 95,901.00 | 96,411.00 | 94,124.88 | 505,017 |
| 2024-11-28 | 98,901.00 | 99,686.00 | 97,420.00 | 97,650.00 | 95,334.50 | 309,101 |
| 2024-11-27 | 98,400.00 | 99,201.00 | 97,811.00 | 98,900.00 | 96,554.86 | 522,879 |
| 2024-11-26 | 98,501.00 | 100,402.00 | 97,304.00 | 98,414.00 | 96,080.38 | 445,052 |
| 2024-11-25 | 99,011.00 | 100,682.00 | 98,501.00 | 100,073.00 | 97,700.04 | 482,230 |
| 2024-11-22 | 99,979.00 | 100,050.00 | 98,001.00 | 99,268.00 | 96,914.13 | 867,230 |
| 2024-11-21 | 99,030.00 | 100,129.00 | 98,456.00 | 99,020.00 | 96,672.01 | 470,769 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-06 | 1,348.1032 ZAC |
| 2025-11-17 | 208.3486 ZAC |
| 2025-05-05 | 1,453.0860 ZAC |
| 2024-05-03 | 1,143.4009 ZAC |
| 2024-05-02 | 1,670.7033 ZAC |
| 2023-05-03 | 1,059.9585 ZAC |
| 2023-05-02 | 1,516.3823 ZAC |
| 2022-05-04 | 841.2865 ZAC |
| 2022-05-03 | 583.3102 ZAC |
| 2021-05-05 | 873.3472 ZAC |
| 2021-05-04 | 609.5185 ZAC |
| 2020-06-10 | 946.5850 ZAC |
| 2020-06-09 | 661.7630 ZAC |
| 2020-05-04 | 100.0000 ZAC |
| 2019-11-19 | 916.9194 ZAC |
| 2019-05-07 | 1,131.8620 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.