Molson Coors Beverage Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	269.75	269.75	269.75	269.75	247.70	0
2023-03-10	269.75	269.75	269.75	269.75	247.70	0
2023-03-09	269.75	269.75	269.75	269.75	247.70	0
2023-03-08	269.75	269.75	269.75	269.75	247.70	0
2023-03-07	269.75	269.75	269.75	269.75	247.70	0
2023-03-06	269.75	269.75	269.75	269.75	247.70	0
2023-03-03	269.75	269.75	269.75	269.75	247.70	0
2023-03-02	269.75	269.75	269.75	269.75	247.70	0
2023-03-01	269.75	269.75	269.75	269.75	245.73	0
2023-02-28	269.75	269.75	269.75	269.75	245.73	0
2023-02-27	269.75	269.75	269.75	269.75	245.73	0
2023-02-24	269.75	269.75	269.75	269.75	245.73	0
2023-02-23	269.75	269.75	269.75	269.75	245.73	0
2023-02-22	269.75	269.75	269.75	269.75	245.73	0
2023-02-17	269.75	269.75	269.75	269.75	245.73	0
2023-02-16	272.41	272.41	269.75	269.75	245.73	16
2023-02-15	272.42	272.42	272.42	272.42	248.16	0
2023-02-14	272.42	272.42	272.42	272.42	248.16	0
2023-02-13	272.42	272.42	272.42	272.42	248.16	0
2023-02-10	272.42	272.42	272.42	272.42	248.16	0
2023-02-09	272.42	272.42	272.42	272.42	248.16	0
2023-02-08	272.42	272.42	272.42	272.42	248.16	0
2023-02-07	272.42	272.42	272.42	272.42	248.16	0
2023-02-06	272.42	272.42	272.42	272.42	248.16	0
2023-02-03	272.42	272.42	272.42	272.42	248.16	3
2023-02-02	290.00	290.00	290.00	290.00	264.18	0
2023-02-01	290.00	290.00	290.00	290.00	264.18	0
2023-01-31	290.00	290.00	290.00	290.00	264.18	0
2023-01-30	290.00	290.00	290.00	290.00	264.18	0
2023-01-27	290.00	290.00	290.00	290.00	264.18	0
2023-01-26	290.00	290.00	290.00	290.00	264.18	0
2023-01-25	290.00	290.00	290.00	290.00	264.18	0
2023-01-24	290.00	290.00	290.00	290.00	264.18	0
2023-01-23	290.00	290.00	290.00	290.00	264.18	0
2023-01-20	290.00	290.00	290.00	290.00	264.18	0
2023-01-19	290.00	290.00	290.00	290.00	264.18	0
2023-01-18	290.00	290.00	290.00	290.00	264.18	0
2023-01-17	290.00	290.00	290.00	290.00	264.18	0
2023-01-16	290.00	290.00	290.00	290.00	264.18	0
2023-01-13	290.00	290.00	290.00	290.00	264.18	0
2023-01-12	290.00	290.00	290.00	290.00	264.18	0
2023-01-11	290.00	290.00	290.00	290.00	264.18	0
2023-01-10	290.00	290.00	290.00	290.00	264.18	0
2023-01-09	290.00	290.00	290.00	290.00	264.18	0
2023-01-06	290.00	290.00	290.00	290.00	264.18	0
2023-01-05	290.00	290.00	290.00	290.00	264.18	0
2023-01-04	290.00	290.00	290.00	290.00	264.18	0
2023-01-03	290.00	290.00	290.00	290.00	264.18	0
2023-01-02	290.00	290.00	290.00	290.00	264.18	0
2022-12-29	290.00	290.00	290.00	290.00	264.18	0
2022-12-28	290.00	290.00	290.00	290.00	264.18	0
2022-12-27	290.00	290.00	290.00	290.00	264.18	0
2022-12-26	290.00	290.00	290.00	290.00	264.18	0
2022-12-23	290.00	290.00	290.00	290.00	264.18	0
2022-12-22	290.00	290.00	290.00	290.00	264.18	0
2022-12-21	290.00	290.00	290.00	290.00	264.18	0
2022-12-20	290.00	290.00	290.00	290.00	264.18	0
2022-12-19	290.00	290.00	290.00	290.00	264.18	0
2022-12-16	290.00	290.00	290.00	290.00	264.18	0
2022-12-15	290.00	290.00	290.00	290.00	264.18	0

← NewerPage 16 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.