Molson Coors Beverage Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	243.36	243.36	243.36	243.36	236.01	0
2025-10-28	243.36	243.36	243.36	243.36	236.01	0
2025-10-27	243.36	243.36	243.36	243.36	236.01	3
2025-10-24	252.25	252.25	252.25	252.25	244.64	0
2025-10-23	252.25	252.25	252.25	252.25	244.64	0
2025-10-22	252.25	252.25	252.25	252.25	244.64	0
2025-10-21	252.25	252.25	252.25	252.25	244.64	0
2025-10-20	252.25	252.25	252.25	252.25	244.64	0
2025-10-17	252.25	252.25	252.25	252.25	244.64	0
2025-10-16	252.25	252.25	252.25	252.25	244.64	0
2025-10-15	252.25	252.25	252.25	252.25	244.64	0
2025-10-14	252.25	252.25	252.25	252.25	244.64	0
2025-10-13	252.25	252.25	252.25	252.25	244.64	2
2025-10-10	243.60	243.60	243.60	243.60	236.25	0
2025-10-09	243.60	243.60	243.60	243.60	236.25	0
2025-10-08	243.60	243.60	243.60	243.60	236.25	0
2025-10-07	243.60	243.60	243.60	243.60	236.25	0
2025-10-06	243.60	243.60	243.60	243.60	236.25	0
2025-10-03	243.60	243.60	243.60	243.60	236.25	0
2025-10-02	243.60	243.60	243.60	243.60	236.25	0
2025-10-01	243.60	243.60	243.60	243.60	236.25	1
2025-09-30	241.68	241.68	241.68	241.68	234.38	1
2025-09-29	249.00	249.00	249.00	249.00	241.48	0
2025-09-26	249.00	249.00	249.00	249.00	241.48	0
2025-09-25	249.00	249.00	249.00	249.00	241.48	0
2025-09-24	249.00	249.00	249.00	249.00	241.48	0
2025-09-23	249.00	249.00	249.00	249.00	241.48	0
2025-09-22	249.00	249.00	249.00	249.00	241.48	0
2025-09-19	249.00	249.00	249.00	249.00	241.48	100
2025-09-18	250.00	250.00	250.00	250.00	242.45	0
2025-09-17	250.00	250.00	250.00	250.00	242.45	0
2025-09-16	250.00	250.00	250.00	250.00	242.45	1
2025-09-15	265.68	265.68	265.68	265.68	257.66	0
2025-09-12	265.68	265.68	265.68	265.68	257.66	0
2025-09-11	264.35	265.68	263.78	265.68	257.66	203
2025-09-10	305.10	305.10	305.10	305.10	295.89	0
2025-09-09	305.10	305.10	305.10	305.10	295.89	0
2025-09-08	305.10	305.10	305.10	305.10	295.89	0
2025-09-05	305.10	305.10	305.10	305.10	295.89	0
2025-09-04	305.10	305.10	305.10	305.10	295.89	0
2025-09-03	305.10	305.10	305.10	305.10	294.18	0
2025-09-02	305.10	305.10	305.10	305.10	294.18	0
2025-09-01	305.10	305.10	305.10	305.10	294.18	0
2025-08-29	305.10	305.10	305.10	305.10	294.18	0
2025-08-28	305.10	305.10	305.10	305.10	294.18	0
2025-08-27	305.10	305.10	305.10	305.10	294.18	0
2025-08-26	305.10	305.10	305.10	305.10	294.18	0
2025-08-25	305.10	305.10	305.10	305.10	294.18	0
2025-08-22	305.10	305.10	305.10	305.10	294.18	0
2025-08-21	305.10	305.10	305.10	305.10	294.18	0
2025-08-20	305.10	305.10	305.10	305.10	294.18	0
2025-08-19	305.10	305.10	305.10	305.10	294.18	0
2025-08-18	305.10	305.10	305.10	305.10	294.18	0
2025-08-15	305.10	305.10	305.10	305.10	294.18	0
2025-08-14	305.10	305.10	305.10	305.10	294.18	0
2025-08-13	305.10	305.10	305.10	305.10	294.18	0
2025-08-12	305.10	305.10	305.10	305.10	294.18	0
2025-08-11	305.10	305.10	305.10	305.10	294.18	0
2025-08-08	305.10	305.10	305.10	305.10	294.18	0
2025-08-07	305.10	305.10	305.10	305.10	294.18	0

← NewerPage 5 of 21 · 1,246 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.