Molson Coors Beverage Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	290.00	290.00	290.00	290.00	264.18	0
2022-12-13	290.00	290.00	290.00	290.00	264.18	0
2022-12-12	290.00	290.00	290.00	290.00	264.18	0
2022-12-09	290.00	290.00	290.00	290.00	264.18	0
2022-12-08	290.00	290.00	290.00	290.00	264.18	0
2022-12-07	290.00	290.00	290.00	290.00	264.18	0
2022-12-06	290.00	290.00	290.00	290.00	264.18	0
2022-12-05	290.00	290.00	290.00	290.00	264.18	0
2022-12-02	290.00	290.00	290.00	290.00	264.18	0
2022-12-01	290.00	290.00	290.00	290.00	264.18	0
2022-11-30	290.00	290.00	290.00	290.00	262.35	0
2022-11-29	290.00	290.00	290.00	290.00	262.35	0
2022-11-28	290.00	290.00	290.00	290.00	262.35	0
2022-11-25	290.00	290.00	290.00	290.00	262.35	0
2022-11-24	290.00	290.00	290.00	290.00	262.35	0
2022-11-23	290.00	290.00	290.00	290.00	262.35	0
2022-11-22	290.00	290.00	290.00	290.00	262.35	0
2022-11-21	290.00	290.00	290.00	290.00	262.35	1
2022-11-18	286.23	286.23	286.23	286.23	258.94	11
2022-11-17	248.09	248.09	248.09	248.09	224.43	0
2022-11-16	248.09	248.09	248.09	248.09	224.43	0
2022-11-14	248.09	248.09	248.09	248.09	224.43	0
2022-11-11	248.09	248.09	248.09	248.09	224.43	0
2022-11-10	248.09	248.09	248.09	248.09	224.43	0
2022-11-09	248.09	248.09	248.09	248.09	224.43	0
2022-11-08	248.09	248.09	248.09	248.09	224.43	0
2022-11-07	248.09	248.09	248.09	248.09	224.43	0
2022-11-04	248.09	248.09	248.09	248.09	224.43	0
2022-11-03	248.09	248.09	248.09	248.09	224.43	0
2022-11-01	250.08	250.08	248.09	248.09	224.43	302
2022-10-31	269.10	269.10	269.10	269.10	243.44	0
2022-10-28	269.10	269.10	269.10	269.10	243.44	0
2022-10-27	269.10	269.10	269.10	269.10	243.44	0
2022-10-26	269.10	269.10	269.10	269.10	243.44	0
2022-10-25	269.10	269.10	269.10	269.10	243.44	9
2022-10-24	270.40	270.40	270.40	270.40	244.62	0
2022-10-21	270.40	270.40	270.40	270.40	244.62	0
2022-10-20	270.40	270.40	270.40	270.40	244.62	0
2022-10-19	270.40	270.40	270.40	270.40	244.62	0
2022-10-18	270.40	270.40	270.40	270.40	244.62	0
2022-10-17	270.40	270.40	270.40	270.40	244.62	0
2022-10-14	270.40	270.40	270.40	270.40	244.62	0
2022-10-13	270.40	270.40	270.40	270.40	244.62	0
2022-10-11	270.40	270.40	270.40	270.40	244.62	0
2022-10-10	270.40	270.40	270.40	270.40	244.62	0
2022-10-07	270.40	270.40	270.40	270.40	244.62	0
2022-10-06	270.40	270.40	270.40	270.40	244.62	0
2022-10-05	270.40	270.40	270.40	270.40	244.62	0
2022-10-04	270.40	270.40	270.40	270.40	244.62	0
2022-10-03	270.40	270.40	270.40	270.40	244.62	0
2022-09-30	270.40	270.40	270.40	270.40	244.62	0
2022-09-29	270.40	270.40	270.40	270.40	244.62	0
2022-09-28	270.40	270.40	270.40	270.40	244.62	0
2022-09-27	270.40	270.40	270.40	270.40	244.62	0
2022-09-26	270.40	270.40	270.40	270.40	244.62	0
2022-09-23	270.40	270.40	270.40	270.40	244.62	0
2022-09-22	270.40	270.40	270.40	270.40	244.62	0
2022-09-21	270.40	270.40	270.40	270.40	244.62	0
2022-09-20	270.40	270.40	270.40	270.40	244.62	0
2022-09-19	270.40	270.40	270.40	270.40	244.62	0

← NewerPage 17 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.