Molson Coors Beverage Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	277.40	277.40	277.40	277.40	249.20	20
2022-06-22	259.35	259.35	259.35	259.35	232.99	0
2022-06-21	259.35	259.35	259.35	259.35	232.99	0
2022-06-20	259.35	259.35	259.35	259.35	232.99	0
2022-06-17	259.35	259.35	259.35	259.35	232.99	0
2022-06-15	259.35	259.35	259.35	259.35	232.99	0
2022-06-14	259.35	259.35	259.35	259.35	232.99	0
2022-06-13	259.35	259.35	259.35	259.35	232.99	0
2022-06-10	259.35	259.35	259.35	259.35	232.99	0
2022-06-09	259.35	259.35	259.35	259.35	232.99	0
2022-06-08	259.35	259.35	259.35	259.35	232.99	0
2022-06-07	259.35	259.35	259.35	259.35	232.99	0
2022-06-06	259.35	259.35	259.35	259.35	232.99	0
2022-06-03	259.35	259.35	259.35	259.35	232.99	0
2022-06-02	259.35	259.35	259.35	259.35	232.99	0
2022-06-01	259.35	259.35	259.35	259.35	231.24	800
2022-05-31	260.00	260.00	260.00	260.00	231.82	1
2022-05-30	278.63	278.63	278.63	278.63	248.43	0
2022-05-27	278.63	278.63	278.63	278.63	248.43	0
2022-05-26	278.63	278.63	278.63	278.63	248.43	0
2022-05-25	278.63	278.63	278.63	278.63	248.43	0
2022-05-24	278.63	278.63	278.63	278.63	248.43	0
2022-05-23	278.63	278.63	278.63	278.63	248.43	0
2022-05-20	278.63	278.63	278.63	278.63	248.43	0
2022-05-19	278.63	278.63	278.63	278.63	248.43	0
2022-05-18	278.63	278.63	278.63	278.63	248.43	0
2022-05-17	278.63	278.63	278.63	278.63	248.43	0
2022-05-16	278.63	278.63	278.63	278.63	248.43	0
2022-05-13	278.63	278.63	278.63	278.63	248.43	0
2022-05-12	278.63	278.63	278.63	278.63	248.43	0
2022-05-11	278.63	278.63	278.63	278.63	248.43	0
2022-05-10	277.51	278.63	277.51	278.63	248.43	6
2022-05-09	259.15	259.15	259.15	259.15	231.06	0
2022-05-06	259.15	259.15	259.15	259.15	231.06	0
2022-05-05	259.15	259.15	259.15	259.15	231.06	0
2022-05-04	259.15	259.15	259.15	259.15	231.06	0
2022-05-03	259.15	259.15	259.15	259.15	231.06	0
2022-05-02	259.15	259.15	259.15	259.15	231.06	0
2022-04-29	259.15	259.15	259.15	259.15	231.06	0
2022-04-28	259.15	259.15	259.15	259.15	231.06	0
2022-04-27	259.15	259.15	259.15	259.15	231.06	0
2022-04-26	259.15	259.15	259.15	259.15	231.06	0
2022-04-25	259.15	259.15	259.15	259.15	231.06	4
2022-04-22	263.12	263.12	263.12	263.12	234.60	0
2022-04-20	263.38	263.38	263.12	263.12	234.60	3
2022-04-19	260.50	260.50	260.50	260.50	232.26	1
2022-04-18	260.50	260.50	260.50	260.50	232.26	0
2022-04-14	259.71	260.50	259.71	260.50	232.26	8
2022-04-13	237.80	237.80	237.80	237.80	212.02	0
2022-04-12	237.80	237.80	237.80	237.80	212.02	0
2022-04-11	237.80	237.80	237.80	237.80	212.02	0
2022-04-08	237.80	237.80	237.80	237.80	212.02	0
2022-04-07	237.80	237.80	237.80	237.80	212.02	0
2022-04-06	237.80	237.80	237.80	237.80	212.02	0
2022-04-05	237.80	237.80	237.80	237.80	212.02	0
2022-04-04	237.80	237.80	237.80	237.80	212.02	14
2022-04-01	243.55	243.55	243.55	243.55	217.15	16
2022-03-31	255.40	255.40	255.40	255.40	227.71	0
2022-03-30	255.40	255.40	255.40	255.40	227.71	0
2022-03-29	256.74	256.74	255.40	255.40	227.71	30

← NewerPage 19 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.