Molson Coors Beverage Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	210.00	210.00	210.00	210.00	206.59	0
2026-04-27	210.00	210.00	210.00	210.00	206.59	0
2026-04-24	210.00	210.00	210.00	210.00	206.59	5
2026-04-23	215.00	215.00	215.00	215.00	211.51	0
2026-04-22	215.00	215.00	215.00	215.00	211.51	1
2026-04-20	220.66	220.66	220.66	220.66	217.08	0
2026-04-17	220.66	220.66	220.66	220.66	217.08	0
2026-04-16	220.66	220.66	220.66	220.66	217.08	1
2026-04-15	220.00	220.00	220.00	220.00	216.43	0
2026-04-14	220.00	220.00	220.00	220.00	216.43	0
2026-04-13	220.00	220.00	220.00	220.00	216.43	0
2026-04-10	220.00	220.00	220.00	220.00	216.43	0
2026-04-09	220.00	220.00	220.00	220.00	216.43	0
2026-04-08	220.00	220.00	220.00	220.00	216.43	0
2026-04-07	220.00	220.00	220.00	220.00	216.43	0
2026-04-06	220.00	220.00	220.00	220.00	216.43	0
2026-04-02	220.00	220.00	220.00	220.00	216.43	0
2026-04-01	220.00	220.00	220.00	220.00	216.43	0
2026-03-31	220.00	220.00	220.00	220.00	216.43	0
2026-03-30	220.00	220.00	220.00	220.00	216.43	0
2026-03-27	220.00	220.00	220.00	220.00	216.43	0
2026-03-26	220.00	220.00	220.00	220.00	216.43	0
2026-03-25	220.00	220.00	220.00	220.00	216.43	0
2026-03-24	220.00	220.00	220.00	220.00	216.43	1
2026-03-23	232.33	232.33	232.33	232.33	228.56	0
2026-03-20	232.33	232.33	232.33	232.33	228.56	0
2026-03-19	232.33	232.33	232.33	232.33	228.56	0
2026-03-18	232.33	232.33	232.33	232.33	228.56	0
2026-03-17	232.33	232.33	232.33	232.33	228.56	0
2026-03-16	232.33	232.33	232.33	232.33	228.56	0
2026-03-13	232.33	232.33	232.33	232.33	228.56	0
2026-03-12	232.33	232.33	232.33	232.33	228.56	1
2026-03-11	219.23	232.20	219.23	232.20	228.43	2
2026-03-10	257.92	257.92	257.92	257.92	253.73	0
2026-03-09	257.92	257.92	257.92	257.92	253.73	0
2026-03-06	257.92	257.92	257.92	257.92	253.73	0
2026-03-05	257.92	257.92	257.92	257.92	253.73	0
2026-03-04	257.92	257.92	257.92	257.92	252.00	0
2026-03-03	257.92	257.92	257.92	257.92	252.00	0
2026-03-02	257.92	257.92	257.92	257.92	252.00	0
2026-02-27	257.92	257.92	257.92	257.92	252.00	0
2026-02-26	257.92	257.92	257.92	257.92	252.00	0
2026-02-25	257.92	257.92	257.92	257.92	252.00	0
2026-02-24	257.92	257.92	257.92	257.92	252.00	0
2026-02-23	257.92	257.92	257.92	257.92	252.00	0
2026-02-20	257.92	257.92	257.92	257.92	252.00	1
2026-02-19	260.00	260.00	250.00	251.64	245.87	5
2026-02-18	268.56	269.73	268.56	269.73	263.54	2
2026-02-13	245.76	245.76	245.76	245.76	240.12	0
2026-02-12	245.76	245.76	245.76	245.76	240.12	0
2026-02-11	245.76	245.76	245.76	245.76	240.12	0
2026-02-10	245.76	245.76	245.76	245.76	240.12	0
2026-02-09	245.76	245.76	245.76	245.76	240.12	0
2026-02-06	245.76	245.76	245.76	245.76	240.12	0
2026-02-05	245.76	245.76	245.76	245.76	240.12	0
2026-02-04	245.76	245.76	245.76	245.76	240.12	0
2026-02-03	245.76	245.76	245.76	245.76	240.12	0
2026-02-02	245.76	245.76	245.76	245.76	240.12	0
2026-01-30	245.76	245.76	245.76	245.76	240.12	0
2026-01-29	245.76	245.76	245.76	245.76	240.12	0

← NewerPage 3 of 21 · 1,251 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.