Molson Coors Beverage Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	337.80	337.80	337.80	337.80	316.58	0
2024-05-23	337.80	337.80	337.80	337.80	316.58	0
2024-05-22	337.80	337.80	337.80	337.80	316.58	0
2024-05-21	337.80	337.80	337.80	337.80	316.58	0
2024-05-20	337.80	337.80	337.80	337.80	316.58	0
2024-05-17	337.80	337.80	337.80	337.80	316.58	0
2024-05-16	337.80	337.80	337.80	337.80	316.58	0
2024-05-15	337.80	337.80	337.80	337.80	316.58	0
2024-05-14	337.80	337.80	337.80	337.80	316.58	0
2024-05-13	337.80	337.80	337.80	337.80	316.58	0
2024-05-10	337.80	337.80	337.80	337.80	316.58	0
2024-05-09	337.80	337.80	337.80	337.80	316.58	0
2024-05-08	337.80	337.80	337.80	337.80	316.58	0
2024-05-07	337.80	337.80	337.80	337.80	316.58	0
2024-05-06	337.80	337.80	337.80	337.80	316.58	0
2024-05-03	337.80	337.80	337.80	337.80	316.58	0
2024-05-02	337.80	337.80	337.80	337.80	316.58	0
2024-04-30	337.80	337.80	337.80	337.80	316.58	0
2024-04-29	337.80	337.80	337.80	337.80	316.58	0
2024-04-26	337.80	337.80	337.80	337.80	316.58	0
2024-04-25	337.80	337.80	337.80	337.80	316.58	0
2024-04-24	337.80	337.80	337.80	337.80	316.58	0
2024-04-23	337.80	337.80	337.80	337.80	316.58	0
2024-04-22	337.80	337.80	337.80	337.80	316.58	0
2024-04-19	337.80	337.80	337.80	337.80	316.58	0
2024-04-18	337.80	337.80	337.80	337.80	316.58	0
2024-04-17	337.80	337.80	337.80	337.80	316.58	0
2024-04-16	337.80	337.80	337.80	337.80	316.58	0
2024-04-15	337.80	337.80	337.80	337.80	316.58	0
2024-04-12	337.80	337.80	337.80	337.80	316.58	0
2024-04-11	337.80	337.80	337.80	337.80	316.58	0
2024-04-10	337.80	337.80	337.80	337.80	316.58	0
2024-04-09	337.80	337.80	337.80	337.80	316.58	0
2024-04-08	337.50	337.80	337.50	337.80	316.58	2
2024-04-05	319.50	319.50	319.50	319.50	299.43	0
2024-04-04	319.50	319.50	319.50	319.50	299.43	0
2024-04-03	319.50	319.50	319.50	319.50	299.43	0
2024-04-02	319.50	319.50	319.50	319.50	299.43	1
2024-04-01	319.50	319.50	319.50	319.50	299.43	0
2024-03-28	319.50	319.50	319.50	319.50	299.43	0
2024-03-27	319.50	319.50	319.50	319.50	299.43	0
2024-03-26	319.50	319.50	319.50	319.50	299.43	0
2024-03-25	319.50	319.50	319.50	319.50	299.43	0
2024-03-22	319.50	319.50	319.50	319.50	299.43	0
2024-03-21	319.50	319.50	319.50	319.50	299.43	0
2024-03-20	319.50	319.50	319.50	319.50	299.43	0
2024-03-19	319.50	319.50	319.50	319.50	299.43	0
2024-03-18	319.50	319.50	319.50	319.50	299.43	0
2024-03-15	319.50	319.50	319.50	319.50	299.43	0
2024-03-14	319.50	319.50	319.50	319.50	299.43	0
2024-03-13	319.50	319.50	319.50	319.50	299.43	0
2024-03-12	319.50	319.50	319.50	319.50	299.43	0
2024-03-11	319.50	319.50	319.50	319.50	299.43	0
2024-03-08	319.50	319.50	319.50	319.50	299.43	1
2024-03-07	313.00	313.00	313.00	313.00	293.34	0
2024-03-06	313.00	313.00	313.00	313.00	293.34	0
2024-03-05	311.00	313.00	311.00	313.00	293.34	4
2024-03-04	307.80	307.80	307.80	307.80	288.46	0
2024-03-01	307.80	307.80	307.80	307.80	288.46	0
2024-02-29	307.80	307.80	307.80	307.80	288.46	0

← NewerPage 11 of 21 · 1,251 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.