Molson Coors Beverage Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	270.40	270.40	270.40	270.40	244.62	0
2022-09-15	270.40	270.40	270.40	270.40	244.62	0
2022-09-14	270.40	270.40	270.40	270.40	244.62	0
2022-09-13	270.40	270.40	270.40	270.40	244.62	0
2022-09-12	270.40	270.40	270.40	270.40	244.62	300
2022-09-09	269.80	269.80	269.80	269.80	244.07	12
2022-09-08	269.90	269.90	269.90	269.90	244.17	15
2022-09-06	268.70	268.70	268.70	268.70	243.08	0
2022-09-05	268.70	268.70	268.70	268.70	243.08	0
2022-09-02	268.70	268.70	268.70	268.70	243.08	5
2022-09-01	288.40	288.40	288.40	288.40	260.90	0
2022-08-31	288.40	288.40	288.40	288.40	259.08	0
2022-08-30	288.40	288.40	288.40	288.40	259.08	0
2022-08-29	288.40	288.40	288.40	288.40	259.08	0
2022-08-26	288.40	288.40	288.40	288.40	259.08	0
2022-08-25	288.40	288.40	288.40	288.40	259.08	0
2022-08-24	288.40	288.40	288.40	288.40	259.08	20
2022-08-23	289.71	289.71	289.71	289.71	260.26	0
2022-08-22	289.71	289.71	289.71	289.71	260.26	0
2022-08-19	289.71	289.71	289.71	289.71	260.26	3
2022-08-18	287.21	287.21	287.21	287.21	258.01	0
2022-08-17	287.21	287.21	287.21	287.21	258.01	0
2022-08-16	287.21	287.21	287.21	287.21	258.01	0
2022-08-15	287.21	287.21	287.21	287.21	258.01	20
2022-08-12	277.34	277.34	277.34	277.34	249.15	0
2022-08-11	277.34	277.34	277.34	277.34	249.15	0
2022-08-10	277.34	277.34	277.34	277.34	249.15	0
2022-08-09	277.34	277.34	277.34	277.34	249.15	0
2022-08-08	277.34	277.34	277.34	277.34	249.15	10
2022-08-05	278.67	278.67	278.67	278.67	250.34	10
2022-08-04	283.19	283.20	276.50	276.50	248.39	46
2022-08-03	287.80	287.80	286.72	287.00	257.83	24
2022-08-02	282.00	283.90	282.00	282.72	253.98	336
2022-08-01	308.80	308.85	308.27	308.27	276.93	325
2022-07-29	306.84	306.84	306.84	306.84	275.65	10
2022-07-28	302.25	302.25	302.25	302.25	271.53	30
2022-07-27	306.80	306.80	306.80	306.80	275.61	40
2022-07-26	311.18	311.40	311.18	311.40	279.75	70
2022-07-25	314.60	314.60	314.60	314.60	282.62	50
2022-07-22	316.29	316.29	316.29	316.29	284.14	20
2022-07-21	313.95	313.95	313.95	313.95	282.04	50
2022-07-20	318.50	318.50	318.50	318.50	286.12	20
2022-07-19	316.90	316.90	316.90	316.90	284.69	40
2022-07-18	317.48	317.48	317.48	317.48	285.21	120
2022-07-15	314.80	314.80	314.80	314.80	282.80	2
2022-07-14	312.37	312.37	312.37	312.37	280.62	30
2022-07-13	312.74	312.74	312.74	312.74	280.95	80
2022-07-12	309.71	309.71	309.71	309.71	278.23	20
2022-07-11	292.65	292.65	292.65	292.65	262.90	0
2022-07-08	292.65	292.65	292.65	292.65	262.90	0
2022-07-07	292.65	292.65	292.65	292.65	262.90	20
2022-07-06	289.00	289.00	289.00	289.00	259.62	0
2022-07-05	289.00	289.00	289.00	289.00	259.62	0
2022-07-04	289.00	289.00	289.00	289.00	259.62	0
2022-07-01	289.00	289.00	289.00	289.00	259.62	0
2022-06-30	289.00	289.00	289.00	289.00	259.62	0
2022-06-29	289.00	289.00	289.00	289.00	259.62	0
2022-06-28	289.00	289.00	289.00	289.00	259.62	0
2022-06-27	289.00	289.00	289.00	289.00	259.62	0
2022-06-24	289.80	289.80	289.00	289.00	259.62	3

← NewerPage 18 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.