Molson Coors Beverage Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	245.76	245.76	245.76	245.76	240.12	0
2026-01-27	245.76	245.76	245.76	245.76	240.12	0
2026-01-26	245.76	245.76	245.76	245.76	240.12	0
2026-01-23	245.76	245.76	245.76	245.76	240.12	0
2026-01-22	245.76	245.76	245.76	245.76	240.12	0
2026-01-21	245.76	245.76	245.76	245.76	240.12	0
2026-01-20	245.76	245.76	245.76	245.76	240.12	0
2026-01-19	245.76	245.76	245.76	245.76	240.12	0
2026-01-16	245.76	245.76	245.76	245.76	240.12	0
2026-01-15	245.76	245.76	245.76	245.76	240.12	0
2026-01-14	245.76	245.76	245.76	245.76	240.12	0
2026-01-13	245.76	245.76	245.76	245.76	240.12	0
2026-01-12	245.76	245.76	245.76	245.76	240.12	0
2026-01-09	245.76	245.76	245.76	245.76	240.12	0
2026-01-08	245.76	245.76	245.76	245.76	240.12	0
2026-01-07	245.76	245.76	245.76	245.76	240.12	0
2026-01-06	245.76	245.76	245.76	245.76	240.12	0
2026-01-05	245.76	245.76	245.76	245.76	240.12	0
2026-01-02	245.76	245.76	245.76	245.76	240.12	0
2025-12-30	245.76	245.76	245.76	245.76	240.12	0
2025-12-29	245.76	245.76	245.76	245.76	240.12	0
2025-12-26	245.76	245.76	245.76	245.76	240.12	0
2025-12-23	245.76	245.76	245.76	245.76	240.12	0
2025-12-22	245.76	245.76	245.76	245.76	240.12	0
2025-12-19	245.76	245.76	245.76	245.76	240.12	0
2025-12-18	245.76	245.76	245.76	245.76	240.12	0
2025-12-17	245.76	245.76	245.76	245.76	240.12	0
2025-12-16	245.76	245.76	245.76	245.76	240.12	0
2025-12-15	245.76	245.76	245.76	245.76	240.12	0
2025-12-12	245.76	245.76	245.76	245.76	240.12	0
2025-12-11	245.76	245.76	245.76	245.76	240.12	0
2025-12-10	245.76	245.76	245.76	245.76	240.12	0
2025-12-09	245.76	245.76	245.76	245.76	240.12	0
2025-12-08	245.76	245.76	245.76	245.76	240.12	0
2025-12-05	245.76	245.76	245.76	245.76	240.12	0
2025-12-04	245.76	245.76	245.76	245.76	240.12	0
2025-12-03	245.76	245.76	245.76	245.76	238.34	0
2025-12-02	245.76	245.76	245.76	245.76	238.34	0
2025-12-01	245.76	245.76	245.76	245.76	238.34	0
2025-11-28	245.76	245.76	245.76	245.76	238.34	0
2025-11-27	245.76	245.76	245.76	245.76	238.34	0
2025-11-26	245.76	245.76	245.76	245.76	238.34	0
2025-11-25	245.76	245.76	245.76	245.76	238.34	0
2025-11-24	245.76	245.76	245.76	245.76	238.34	0
2025-11-21	245.76	245.76	245.76	245.76	238.34	0
2025-11-19	245.76	245.76	245.76	245.76	238.34	0
2025-11-18	245.76	245.76	245.76	245.76	238.34	0
2025-11-17	245.76	245.76	245.76	245.76	238.34	0
2025-11-14	245.76	245.76	245.76	245.76	238.34	0
2025-11-13	245.76	245.76	245.76	245.76	238.34	0
2025-11-12	245.76	245.76	245.76	245.76	238.34	0
2025-11-11	245.76	245.76	245.76	245.76	238.34	0
2025-11-10	245.76	245.76	245.76	245.76	238.34	0
2025-11-07	245.76	245.76	245.76	245.76	238.34	2
2025-11-06	243.36	243.36	243.36	243.36	236.01	0
2025-11-05	243.36	243.36	243.36	243.36	236.01	0
2025-11-04	243.36	243.36	243.36	243.36	236.01	0
2025-11-03	243.36	243.36	243.36	243.36	236.01	0
2025-10-31	243.36	243.36	243.36	243.36	236.01	0
2025-10-30	243.36	243.36	243.36	243.36	236.01	0

← NewerPage 4 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.