Molson Coors Beverage Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	309.76	309.76	309.76	309.76	287.52	0
2023-08-30	309.76	309.76	309.76	309.76	286.23	0
2023-08-29	309.76	309.76	309.76	309.76	286.23	0
2023-08-28	309.76	309.76	309.76	309.76	286.23	0
2023-08-25	309.76	309.76	309.76	309.76	286.23	0
2023-08-24	309.76	309.76	309.76	309.76	286.23	0
2023-08-23	309.76	309.76	309.76	309.76	286.23	0
2023-08-22	309.76	309.76	309.76	309.76	286.23	0
2023-08-21	309.76	309.76	309.76	309.76	286.23	0
2023-08-18	309.76	309.76	309.76	309.76	286.23	0
2023-08-17	309.76	309.76	309.76	309.76	286.23	0
2023-08-16	309.76	309.76	309.76	309.76	286.23	0
2023-08-15	309.76	309.76	309.76	309.76	286.23	0
2023-08-14	309.76	309.76	309.76	309.76	286.23	0
2023-08-11	309.76	309.76	309.76	309.76	286.23	0
2023-08-10	309.76	309.76	309.76	309.76	286.23	0
2023-08-09	309.76	309.76	309.76	309.76	286.23	0
2023-08-08	309.76	309.76	309.76	309.76	286.23	0
2023-08-07	309.76	309.76	309.76	309.76	286.23	0
2023-08-04	309.76	309.76	309.76	309.76	286.23	0
2023-08-03	309.76	309.76	309.76	309.76	286.23	0
2023-08-02	309.76	309.76	309.76	309.76	286.23	0
2023-08-01	333.32	333.32	309.76	309.76	286.23	11
2023-07-31	334.20	334.20	334.20	334.20	308.81	0
2023-07-28	334.20	334.20	334.20	334.20	308.81	0
2023-07-27	334.20	334.20	334.20	334.20	308.81	0
2023-07-26	334.20	334.20	334.20	334.20	308.81	0
2023-07-25	334.20	334.20	334.20	334.20	308.81	0
2023-07-24	334.20	334.20	334.20	334.20	308.81	0
2023-07-21	334.20	334.20	334.20	334.20	308.81	0
2023-07-20	334.20	334.20	334.20	334.20	308.81	2
2023-07-19	322.00	322.00	322.00	322.00	297.54	0
2023-07-18	322.00	322.00	322.00	322.00	297.54	0
2023-07-17	322.00	322.00	322.00	322.00	297.54	0
2023-07-14	322.00	322.00	322.00	322.00	297.54	2
2023-07-13	317.30	317.30	317.30	317.30	293.19	2
2023-07-12	315.00	315.00	315.00	315.00	291.07	2
2023-07-11	326.00	326.00	326.00	326.00	301.23	0
2023-07-10	326.00	326.00	326.00	326.00	301.23	0
2023-07-07	326.00	326.00	326.00	326.00	301.23	0
2023-07-06	326.00	326.00	326.00	326.00	301.23	2
2023-07-05	312.20	312.20	312.20	312.20	288.48	0
2023-07-04	312.20	312.20	312.20	312.20	288.48	0
2023-07-03	312.20	312.20	312.20	312.20	288.48	0
2023-06-30	312.20	312.20	312.20	312.20	288.48	0
2023-06-29	312.20	312.20	312.20	312.20	288.48	0
2023-06-28	312.20	312.20	312.20	312.20	288.48	0
2023-06-27	312.20	312.20	312.20	312.20	288.48	0
2023-06-26	312.20	312.20	312.20	312.20	288.48	2
2023-06-23	316.50	316.50	316.50	316.50	292.45	0
2023-06-22	316.50	316.50	316.50	316.50	292.45	2
2023-06-21	321.10	321.10	321.10	321.10	296.70	0
2023-06-20	321.10	321.10	321.10	321.10	296.70	0
2023-06-19	321.10	321.10	321.10	321.10	296.70	0
2023-06-16	321.10	321.10	321.10	321.10	296.70	0
2023-06-15	321.10	321.10	321.10	321.10	296.70	0
2023-06-14	321.10	321.10	321.10	321.10	296.70	0
2023-06-13	321.10	321.10	321.10	321.10	296.70	0
2023-06-12	321.10	321.10	321.10	321.10	296.70	0
2023-06-09	321.10	321.10	321.10	321.10	296.70	0

← NewerPage 14 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.