Molson Coors Beverage Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	206.80	206.80	206.80	206.80	205.18	0
2026-07-22	206.80	206.80	206.80	206.80	205.18	0
2026-07-21	206.80	206.80	206.80	206.80	205.18	0
2026-07-20	206.80	206.80	206.80	206.80	205.18	0
2026-07-17	206.80	206.80	206.80	206.80	205.18	0
2026-07-16	206.80	206.80	206.80	206.80	205.18	0
2026-07-15	206.80	206.80	206.80	206.80	205.18	0
2026-07-14	206.80	206.80	206.80	206.80	205.18	0
2026-07-13	206.80	206.80	206.80	206.80	205.18	0
2026-07-10	206.80	206.80	206.80	206.80	205.18	0
2026-07-09	206.80	206.80	206.80	206.80	205.18	0
2026-07-08	206.80	206.80	206.80	206.80	205.18	0
2026-07-07	206.80	206.80	206.80	206.80	205.18	0
2026-07-06	206.80	206.80	206.80	206.80	205.18	0
2026-07-03	206.80	206.80	206.80	206.80	205.18	0
2026-07-02	206.80	206.80	206.80	206.80	205.18	0
2026-07-01	206.80	206.80	206.80	206.80	205.18	1
2026-06-30	202.86	202.86	202.86	202.86	201.27	1
2026-06-29	207.20	207.20	207.20	207.20	205.58	0
2026-06-26	207.20	207.20	207.20	207.20	205.58	0
2026-06-25	207.20	207.20	207.20	207.20	205.58	0
2026-06-24	207.20	207.20	207.20	207.20	205.58	0
2026-06-23	207.20	207.20	207.20	207.20	205.58	1
2026-06-22	200.00	200.00	200.00	200.00	198.44	0
2026-06-19	200.00	200.00	200.00	200.00	198.44	0
2026-06-18	200.00	200.00	200.00	200.00	198.44	0
2026-06-17	200.00	200.00	200.00	200.00	198.44	0
2026-06-16	200.00	200.00	200.00	200.00	198.44	0
2026-06-15	200.00	200.00	200.00	200.00	198.44	0
2026-06-12	200.00	200.00	200.00	200.00	198.44	0
2026-06-11	200.00	200.00	200.00	200.00	198.44	0
2026-06-10	200.00	200.00	200.00	200.00	198.44	0
2026-06-09	200.00	200.00	200.00	200.00	198.44	0
2026-06-08	200.00	200.00	200.00	200.00	198.44	50
2026-06-05	201.30	201.30	201.30	201.30	199.73	1
2026-06-03	200.00	200.00	200.00	200.00	198.44	0
2026-06-02	200.00	200.00	200.00	200.00	198.44	0
2026-06-01	200.00	200.00	200.00	200.00	198.44	0
2026-05-29	200.00	200.00	200.00	200.00	198.44	0
2026-05-28	200.00	200.00	200.00	200.00	198.44	0
2026-05-27	200.00	200.00	200.00	200.00	196.75	0
2026-05-26	200.00	200.00	200.00	200.00	196.75	0
2026-05-25	200.00	200.00	200.00	200.00	196.75	0
2026-05-22	200.00	200.00	200.00	200.00	196.75	0
2026-05-21	200.00	200.00	200.00	200.00	196.75	0
2026-05-20	200.00	200.00	200.00	200.00	196.75	0
2026-05-19	200.00	200.00	200.00	200.00	196.75	0
2026-05-18	200.00	200.00	200.00	200.00	196.75	0
2026-05-15	200.00	200.00	200.00	200.00	196.75	0
2026-05-14	200.00	200.00	200.00	200.00	196.75	0
2026-05-13	200.00	200.00	200.00	200.00	196.75	0
2026-05-12	200.00	200.00	200.00	200.00	196.75	4
2026-05-11	210.07	210.07	210.07	210.07	206.66	0
2026-05-08	210.07	210.07	210.07	210.07	206.66	0
2026-05-07	210.07	210.07	210.07	210.07	206.66	0
2026-05-06	210.07	210.07	210.07	210.07	206.66	0
2026-05-05	210.07	210.07	210.07	210.07	206.66	0
2026-05-04	210.07	210.07	210.07	210.07	206.66	1
2026-04-30	210.00	210.00	210.00	210.00	206.59	0
2026-04-29	210.00	210.00	210.00	210.00	206.59	0

← NewerPage 2 of 3 · 125 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.