Molson Coors Beverage Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	299.46	299.46	299.46	299.46	282.04	0
2024-08-16	299.46	299.46	299.46	299.46	282.04	0
2024-08-15	299.46	299.46	299.46	299.46	282.04	0
2024-08-14	299.46	299.46	299.46	299.46	282.04	0
2024-08-13	299.46	299.46	299.46	299.46	282.04	0
2024-08-12	299.46	299.46	299.46	299.46	282.04	0
2024-08-09	299.46	299.46	299.46	299.46	282.04	0
2024-08-08	299.46	299.46	299.46	299.46	282.04	0
2024-08-07	299.46	299.46	299.46	299.46	282.04	0
2024-08-06	299.46	299.46	299.46	299.46	282.04	0
2024-08-05	299.46	299.46	299.46	299.46	282.04	0
2024-08-02	299.46	299.46	299.46	299.46	282.04	0
2024-08-01	299.46	299.46	299.46	299.46	282.04	0
2024-07-31	299.46	299.46	299.46	299.46	282.04	0
2024-07-30	299.46	299.46	299.46	299.46	282.04	0
2024-07-29	299.46	299.46	299.46	299.46	282.04	1
2024-07-26	304.50	304.50	304.50	304.50	286.78	0
2024-07-25	304.50	304.50	304.50	304.50	286.78	30
2024-07-24	293.77	293.77	293.77	293.77	276.68	0
2024-07-23	293.77	293.77	293.77	293.77	276.68	0
2024-07-22	293.77	293.77	293.77	293.77	276.68	0
2024-07-19	293.77	293.77	293.77	293.77	276.68	4
2024-07-18	294.35	294.35	294.35	294.35	277.22	0
2024-07-17	294.80	294.80	293.48	294.35	277.22	61
2024-07-16	337.80	337.80	337.80	337.80	318.15	0
2024-07-15	337.80	337.80	337.80	337.80	318.15	0
2024-07-12	337.80	337.80	337.80	337.80	318.15	0
2024-07-11	337.80	337.80	337.80	337.80	318.15	0
2024-07-10	337.80	337.80	337.80	337.80	318.15	0
2024-07-09	337.80	337.80	337.80	337.80	318.15	0
2024-07-08	337.80	337.80	337.80	337.80	318.15	0
2024-07-05	337.80	337.80	337.80	337.80	318.15	0
2024-07-04	337.80	337.80	337.80	337.80	318.15	0
2024-07-03	337.80	337.80	337.80	337.80	318.15	0
2024-07-02	337.80	337.80	337.80	337.80	318.15	0
2024-07-01	337.80	337.80	337.80	337.80	318.15	0
2024-06-28	337.80	337.80	337.80	337.80	318.15	0
2024-06-27	337.80	337.80	337.80	337.80	318.15	0
2024-06-26	337.80	337.80	337.80	337.80	318.15	0
2024-06-25	337.80	337.80	337.80	337.80	318.15	0
2024-06-24	337.80	337.80	337.80	337.80	318.15	0
2024-06-21	337.80	337.80	337.80	337.80	318.15	0
2024-06-20	337.80	337.80	337.80	337.80	318.15	0
2024-06-19	337.80	337.80	337.80	337.80	318.15	0
2024-06-18	337.80	337.80	337.80	337.80	318.15	0
2024-06-17	337.80	337.80	337.80	337.80	318.15	0
2024-06-14	337.80	337.80	337.80	337.80	318.15	0
2024-06-13	337.80	337.80	337.80	337.80	318.15	0
2024-06-12	337.80	337.80	337.80	337.80	318.15	0
2024-06-11	337.80	337.80	337.80	337.80	318.15	0
2024-06-10	337.80	337.80	337.80	337.80	318.15	0
2024-06-07	337.80	337.80	337.80	337.80	318.15	0
2024-06-06	337.80	337.80	337.80	337.80	318.15	0
2024-06-05	337.80	337.80	337.80	337.80	316.58	0
2024-06-04	337.80	337.80	337.80	337.80	316.58	0
2024-06-03	337.80	337.80	337.80	337.80	316.58	0
2024-05-31	337.80	337.80	337.80	337.80	316.58	0
2024-05-29	337.80	337.80	337.80	337.80	316.58	0
2024-05-28	337.80	337.80	337.80	337.80	316.58	0
2024-05-27	337.80	337.80	337.80	337.80	316.58	0

← NewerPage 10 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	1.7173 USD
2026-05-28	1.6943 USD
2026-03-05	1.7617 USD
2025-12-04	1.8212 USD
2025-09-04	1.7587 USD
2025-06-05	1.8157 USD
2025-02-26	1.8780 USD
2024-12-05	1.8975 USD
2024-08-29	1.7074 USD
2024-06-06	1.6629 USD
2024-02-29	1.5438 USD
2023-11-30	1.4174 USD
2023-08-31	1.3928 USD
2023-06-01	1.9786 USD
2023-03-02	2.1509 USD
2022-12-01	2.0064 USD
2022-09-01	2.0093 USD
2022-06-02	1.9485 USD
2022-03-04	1.8871 USD
2021-12-02	1.9365 USD
2021-08-27	1.8131 USD
2020-03-06	2.5037 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.