Molson Coors Beverage Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	254.10	254.10	254.10	254.10	226.56	0
2022-03-25	254.10	254.10	254.10	254.10	226.56	0
2022-03-24	254.10	254.10	254.10	254.10	226.56	0
2022-03-23	254.10	254.10	254.10	254.10	226.56	0
2022-03-22	254.10	254.10	254.10	254.10	226.56	0
2022-03-21	254.10	254.10	254.10	254.10	226.56	0
2022-03-18	254.10	254.10	254.10	254.10	226.56	0
2022-03-17	254.10	254.10	254.10	254.10	226.56	0
2022-03-16	254.10	254.10	254.10	254.10	226.56	0
2022-03-15	254.10	254.10	254.10	254.10	226.56	0
2022-03-14	254.10	254.10	254.10	254.10	226.56	0
2022-03-11	254.10	254.10	254.10	254.10	226.56	0
2022-03-10	254.10	254.10	254.10	254.10	226.56	15
2022-03-09	264.00	264.00	264.00	264.00	235.38	2
2022-03-08	263.12	263.12	263.12	263.12	234.60	0
2022-03-07	263.12	263.12	263.12	263.12	234.60	0
2022-03-04	263.12	263.12	263.12	263.12	234.60	0
2022-03-03	262.00	263.12	262.00	263.12	232.91	27
2022-03-02	259.42	259.42	259.42	259.42	229.64	0
2022-02-25	259.42	259.42	259.42	259.42	229.64	0
2022-02-24	259.42	259.42	259.42	259.42	229.64	0
2022-02-23	259.42	259.42	259.42	259.42	229.64	0
2022-02-22	259.42	259.42	259.42	259.42	229.64	0
2022-02-21	259.42	259.42	259.42	259.42	229.64	0
2022-02-18	259.42	259.42	259.42	259.42	229.64	0
2022-02-17	259.42	259.42	259.42	259.42	229.64	0
2022-02-16	259.42	259.42	259.42	259.42	229.64	0
2022-02-15	259.42	259.42	259.42	259.42	229.64	1
2022-02-14	258.50	258.50	258.50	258.50	228.83	0
2022-02-11	258.50	258.50	258.50	258.50	228.83	800
2022-02-10	269.49	269.49	269.49	269.49	238.55	0
2022-02-09	269.49	269.49	269.49	269.49	238.55	0
2022-02-08	269.49	269.49	269.49	269.49	238.55	0
2022-02-07	269.49	269.49	269.49	269.49	238.55	0
2022-02-04	269.49	269.49	269.49	269.49	238.55	0
2022-02-03	269.49	269.49	269.49	269.49	238.55	0
2022-02-02	269.49	269.49	269.49	269.49	238.55	0
2022-02-01	269.49	269.49	269.49	269.49	238.55	0
2022-01-31	269.49	269.49	269.49	269.49	238.55	0
2022-01-28	269.49	269.49	269.49	269.49	238.55	0
2022-01-27	269.49	269.49	269.49	269.49	238.55	0
2022-01-26	269.49	269.49	269.49	269.49	238.55	0
2022-01-25	269.49	269.49	269.49	269.49	238.55	0
2022-01-24	269.49	269.49	269.49	269.49	238.55	0
2022-01-21	269.49	269.49	269.49	269.49	238.55	800
2022-01-20	277.51	277.51	277.51	277.51	245.65	0
2022-01-19	277.51	277.51	277.51	277.51	245.65	0
2022-01-18	277.51	277.51	277.51	277.51	245.65	0
2022-01-17	277.51	277.51	277.51	277.51	245.65	0
2022-01-14	277.51	277.51	277.51	277.51	245.65	0
2022-01-13	277.51	277.51	277.51	277.51	245.65	0
2022-01-12	277.51	277.51	277.51	277.51	245.65	0
2022-01-11	277.51	277.51	277.51	277.51	245.65	0
2022-01-10	277.51	277.51	277.51	277.51	245.65	0
2022-01-07	277.51	277.51	277.51	277.51	245.65	0
2022-01-06	277.51	277.51	277.51	277.51	245.65	0
2022-01-05	277.51	277.51	277.51	277.51	245.65	0
2022-01-04	277.51	277.51	277.51	277.51	245.65	1
2022-01-03	257.40	257.40	257.40	257.40	227.85	0
2021-12-30	257.40	257.40	257.40	257.40	227.85	0

← NewerPage 20 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.