The Kraft Heinz Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 32.870 | 33.310 | 32.480 | 33.160 | 32.094 | 2,392 |
| 2025-10-29 | 33.900 | 33.900 | 32.250 | 32.700 | 31.649 | 4,483 |
| 2025-10-28 | 34.090 | 34.160 | 34.090 | 34.160 | 33.062 | 14 |
| 2025-10-27 | 34.000 | 34.370 | 33.900 | 34.100 | 33.004 | 170 |
| 2025-10-24 | 33.860 | 34.150 | 33.860 | 34.100 | 33.004 | 258 |
| 2025-10-23 | 34.440 | 34.770 | 33.960 | 34.050 | 32.956 | 1,830 |
| 2025-10-22 | 34.400 | 35.000 | 34.300 | 34.650 | 33.536 | 1,423 |
| 2025-10-21 | 34.540 | 34.620 | 34.350 | 34.550 | 33.440 | 160 |
| 2025-10-20 | 34.340 | 34.790 | 34.340 | 34.640 | 33.527 | 131 |
← NewerPage 5 of 5 · 249 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 0.3380 USD |
| 2026-03-05 | 0.3467 USD |
| 2025-11-27 | 0.3538 USD |
| 2025-08-28 | 0.3538 USD |
| 2025-05-29 | 0.3618 USD |
| 2025-03-06 | 0.3810 USD |
| 2024-11-27 | 0.4091 USD |
| 2024-08-28 | 0.3596 USD |
| 2024-06-04 | 0.3651 USD |
| 2024-03-06 | 0.3328 USD |
| 2023-11-29 | 0.3256 USD |
| 2023-08-30 | 0.9710 USD |
| 2023-06-02 | 0.3156 USD |
| 2023-03-08 | 0.3353 USD |
| 2022-11-22 | 0.3530 USD |
| 2022-08-24 | 0.3532 USD |
| 2022-05-25 | 0.3462 USD |
| 2022-03-09 | 0.3169 USD |
| 2021-11-23 | 0.3778 USD |
| 2021-08-30 | 0.3532 USD |
| 2021-05-26 | 0.3267 USD |
| 2021-03-10 | 0.3806 USD |
| 2020-11-25 | 1.3734 USD |
| 2020-08-26 | 1.4900 USD |
| 2020-05-27 | 1.4324 USD |
| 2020-03-11 | 1.3553 USD |
| 2019-11-13 | 1.0804 USD |
| 2019-08-20 | 1.6308 USD |
| 2019-05-30 | 1.5542 USD |
| 2019-03-06 | 1.5554 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.