Molson Coors Beverage Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	307.80	307.80	307.80	307.80	287.02	0
2024-02-27	307.80	307.80	307.80	307.80	287.02	0
2024-02-26	307.80	307.80	307.80	307.80	287.02	0
2024-02-23	307.80	307.80	307.80	307.80	287.02	0
2024-02-22	307.80	307.80	307.80	307.80	287.02	0
2024-02-21	307.50	307.80	307.50	307.80	287.02	2
2024-02-20	296.60	296.60	296.60	296.60	276.57	0
2024-02-19	296.60	296.60	296.60	296.60	276.57	0
2024-02-16	296.60	296.60	296.60	296.60	276.57	0
2024-02-15	296.60	296.60	296.60	296.60	276.57	0
2024-02-14	296.60	296.60	296.60	296.60	276.57	0
2024-02-09	296.60	296.60	296.60	296.60	276.57	0
2024-02-08	296.60	296.60	296.60	296.60	276.57	0
2024-02-07	296.60	296.60	296.60	296.60	276.57	0
2024-02-06	296.60	296.60	296.60	296.60	276.57	0
2024-02-05	296.60	296.60	296.60	296.60	276.57	0
2024-02-02	296.60	296.60	296.60	296.60	276.57	0
2024-02-01	296.60	296.60	296.60	296.60	276.57	0
2024-01-31	296.60	296.60	296.60	296.60	276.57	0
2024-01-30	296.60	296.60	296.60	296.60	276.57	0
2024-01-29	296.60	296.60	296.60	296.60	276.57	0
2024-01-26	296.60	296.60	296.60	296.60	276.57	0
2024-01-25	296.60	296.60	296.60	296.60	276.57	0
2024-01-24	296.60	296.60	296.60	296.60	276.57	0
2024-01-23	296.60	296.60	296.60	296.60	276.57	0
2024-01-22	296.60	296.60	296.60	296.60	276.57	0
2024-01-19	296.60	296.60	296.60	296.60	276.57	0
2024-01-18	296.60	296.60	296.60	296.60	276.57	0
2024-01-17	296.60	296.60	296.60	296.60	276.57	0
2024-01-16	296.60	296.60	296.60	296.60	276.57	0
2024-01-15	296.60	296.60	296.60	296.60	276.57	0
2024-01-12	296.60	296.60	296.60	296.60	276.57	0
2024-01-11	296.60	296.60	296.60	296.60	276.57	0
2024-01-10	296.60	296.60	296.60	296.60	276.57	0
2024-01-09	296.60	296.60	296.60	296.60	276.57	0
2024-01-08	296.60	296.60	296.60	296.60	276.57	0
2024-01-05	296.60	296.60	296.60	296.60	276.57	0
2024-01-04	296.60	296.60	296.60	296.60	276.57	0
2024-01-03	296.60	296.60	296.60	296.60	276.57	0
2024-01-02	296.60	296.60	296.60	296.60	276.57	0
2023-12-28	296.60	296.60	296.60	296.60	276.57	1
2023-12-27	295.40	295.40	295.40	295.40	275.46	1
2023-12-26	295.90	295.90	295.40	295.40	275.46	2
2023-12-22	302.60	302.60	302.60	302.60	282.17	0
2023-12-21	302.60	302.60	302.60	302.60	282.17	0
2023-12-20	302.60	302.60	302.60	302.60	282.17	0
2023-12-19	302.60	302.60	302.60	302.60	282.17	1
2023-12-18	308.43	308.43	308.43	308.43	287.61	0
2023-12-15	308.43	308.43	308.43	308.43	287.61	0
2023-12-14	308.43	308.43	308.43	308.43	287.61	0
2023-12-13	308.43	308.43	308.43	308.43	287.61	0
2023-12-12	308.43	308.43	308.43	308.43	287.61	0
2023-12-11	308.43	308.43	308.43	308.43	287.61	0
2023-12-08	308.43	308.43	308.43	308.43	287.61	0
2023-12-07	308.43	308.43	308.43	308.43	287.61	0
2023-12-06	308.43	308.43	308.43	308.43	287.61	0
2023-12-05	308.43	308.43	308.43	308.43	287.61	0
2023-12-04	308.43	308.43	308.43	308.43	287.61	0
2023-12-01	308.43	308.43	308.43	308.43	287.61	0
2023-11-30	308.43	308.43	308.43	308.43	287.61	0

← NewerPage 12 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.