Molson Coors Beverage Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	321.10	321.10	321.10	321.10	296.70	0
2023-06-07	321.10	321.10	321.10	321.10	296.70	4
2023-06-06	320.00	320.00	320.00	320.00	295.69	4
2023-06-05	316.00	316.50	316.00	316.50	292.45	8
2023-06-02	312.00	312.00	312.00	312.00	288.30	0
2023-06-01	312.00	312.00	312.00	312.00	288.30	4
2023-05-31	318.00	318.00	318.00	318.00	292.01	0
2023-05-30	318.00	318.00	318.00	318.00	292.01	0
2023-05-29	318.00	318.00	318.00	318.00	292.01	0
2023-05-26	318.00	318.00	318.00	318.00	292.01	0
2023-05-25	318.00	318.00	318.00	318.00	292.01	0
2023-05-24	318.00	318.00	318.00	318.00	292.01	0
2023-05-23	318.00	318.00	318.00	318.00	292.01	0
2023-05-22	318.00	318.00	318.00	318.00	292.01	0
2023-05-19	318.00	318.00	318.00	318.00	292.01	0
2023-05-18	318.00	318.00	318.00	318.00	292.01	0
2023-05-17	318.00	318.00	318.00	318.00	292.01	0
2023-05-16	318.00	318.00	318.00	318.00	292.01	0
2023-05-15	318.00	318.00	318.00	318.00	292.01	0
2023-05-12	318.00	318.00	318.00	318.00	292.01	0
2023-05-11	318.00	318.00	318.00	318.00	292.01	2
2023-05-10	318.00	318.00	318.00	318.00	292.01	4
2023-05-09	322.00	322.00	322.00	322.00	295.68	0
2023-05-08	322.00	322.00	322.00	322.00	295.68	4
2023-05-05	321.10	321.10	321.10	321.10	294.86	4
2023-05-04	263.90	263.90	263.90	263.90	242.33	0
2023-05-03	263.90	263.90	263.90	263.90	242.33	0
2023-05-02	263.90	263.90	263.90	263.90	242.33	0
2023-04-28	263.90	263.90	263.90	263.90	242.33	0
2023-04-27	263.90	263.90	263.90	263.90	242.33	0
2023-04-26	263.90	263.90	263.90	263.90	242.33	0
2023-04-25	263.90	263.90	263.90	263.90	242.33	0
2023-04-24	263.90	263.90	263.90	263.90	242.33	0
2023-04-20	263.90	263.90	263.90	263.90	242.33	0
2023-04-19	263.90	263.90	263.90	263.90	242.33	0
2023-04-18	263.90	263.90	263.90	263.90	242.33	0
2023-04-17	263.90	263.90	263.90	263.90	242.33	0
2023-04-14	263.90	263.90	263.90	263.90	242.33	0
2023-04-13	263.90	263.90	263.90	263.90	242.33	0
2023-04-12	263.90	263.90	263.90	263.90	242.33	0
2023-04-11	263.90	263.90	263.90	263.90	242.33	0
2023-04-10	263.90	263.90	263.90	263.90	242.33	0
2023-04-06	263.90	263.90	263.90	263.90	242.33	0
2023-04-05	263.90	263.90	263.90	263.90	242.33	0
2023-04-04	263.90	263.90	263.90	263.90	242.33	0
2023-04-03	263.90	263.90	263.90	263.90	242.33	0
2023-03-31	263.90	263.90	263.90	263.90	242.33	0
2023-03-30	263.90	263.90	263.90	263.90	242.33	0
2023-03-29	263.90	263.90	263.90	263.90	242.33	0
2023-03-28	263.90	263.90	263.90	263.90	242.33	0
2023-03-27	263.90	263.90	263.90	263.90	242.33	0
2023-03-24	263.90	263.90	263.90	263.90	242.33	0
2023-03-23	263.90	263.90	263.90	263.90	242.33	0
2023-03-22	263.90	263.90	263.90	263.90	242.33	0
2023-03-21	263.90	263.90	263.90	263.90	242.33	0
2023-03-20	263.90	263.90	263.90	263.90	242.33	0
2023-03-17	228.16	264.79	228.16	263.90	242.33	30
2023-03-16	269.75	269.75	269.75	269.75	247.70	0
2023-03-15	269.75	269.75	269.75	269.75	247.70	0
2023-03-14	269.75	269.75	269.75	269.75	247.70	0

← NewerPage 15 of 21 · 1,252 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.