Molson Coors Beverage Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 305.10 | 305.10 | 305.10 | 305.10 | 294.18 | 0 |
| 2025-08-05 | 305.10 | 305.10 | 305.10 | 305.10 | 294.18 | 0 |
| 2025-08-04 | 305.10 | 305.10 | 305.10 | 305.10 | 294.18 | 0 |
| 2025-08-01 | 305.10 | 305.10 | 305.10 | 305.10 | 294.18 | 0 |
| 2025-07-31 | 305.10 | 305.10 | 305.10 | 305.10 | 294.18 | 0 |
| 2025-07-30 | 305.10 | 305.10 | 305.10 | 305.10 | 294.18 | 0 |
| 2025-07-29 | 305.10 | 305.10 | 305.10 | 305.10 | 294.18 | 0 |
| 2025-07-28 | 305.10 | 305.10 | 305.10 | 305.10 | 294.18 | 0 |
| 2025-07-25 | 305.10 | 305.10 | 305.10 | 305.10 | 294.18 | 0 |
| 2025-07-24 | 305.10 | 305.10 | 305.10 | 305.10 | 294.18 | 0 |
| 2025-07-23 | 305.10 | 305.10 | 305.10 | 305.10 | 294.18 | 0 |
| 2025-07-22 | 305.10 | 305.10 | 305.10 | 305.10 | 294.18 | 0 |
| 2025-07-21 | 305.10 | 305.10 | 305.10 | 305.10 | 294.18 | 0 |
| 2025-07-18 | 305.10 | 305.10 | 305.10 | 305.10 | 294.18 | 0 |
| 2025-07-17 | 305.10 | 305.10 | 305.10 | 305.10 | 294.18 | 0 |
| 2025-07-16 | 305.10 | 305.10 | 305.10 | 305.10 | 294.18 | 0 |
| 2025-07-15 | 305.10 | 305.10 | 305.10 | 305.10 | 294.18 | 0 |
| 2025-07-14 | 305.10 | 305.10 | 305.10 | 305.10 | 294.18 | 0 |
| 2025-07-11 | 305.10 | 305.10 | 305.10 | 305.10 | 294.18 | 0 |
| 2025-07-10 | 305.10 | 305.10 | 305.10 | 305.10 | 294.18 | 0 |
| 2025-07-09 | 305.10 | 305.10 | 305.10 | 305.10 | 294.18 | 0 |
| 2025-07-08 | 305.10 | 305.10 | 305.10 | 305.10 | 294.18 | 0 |
| 2025-07-07 | 305.10 | 305.10 | 305.10 | 305.10 | 294.18 | 0 |
| 2025-07-04 | 305.10 | 305.10 | 305.10 | 305.10 | 294.18 | 0 |
| 2025-07-03 | 305.10 | 305.10 | 305.10 | 305.10 | 294.18 | 0 |
| 2025-07-02 | 305.10 | 305.10 | 305.10 | 305.10 | 294.18 | 0 |
| 2025-07-01 | 305.10 | 305.10 | 305.10 | 305.10 | 294.18 | 0 |
| 2025-06-30 | 305.10 | 305.10 | 305.10 | 305.10 | 294.18 | 0 |
| 2025-06-27 | 305.10 | 305.10 | 305.10 | 305.10 | 294.18 | 0 |
| 2025-06-26 | 305.10 | 305.10 | 305.10 | 305.10 | 294.18 | 0 |
| 2025-06-25 | 305.10 | 305.10 | 305.10 | 305.10 | 294.18 | 0 |
| 2025-06-24 | 305.10 | 305.10 | 305.10 | 305.10 | 294.18 | 0 |
| 2025-06-23 | 305.10 | 305.10 | 305.10 | 305.10 | 294.18 | 0 |
| 2025-06-20 | 305.10 | 305.10 | 305.10 | 305.10 | 294.18 | 0 |
| 2025-06-18 | 305.10 | 305.10 | 305.10 | 305.10 | 294.18 | 0 |
| 2025-06-17 | 305.10 | 305.10 | 305.10 | 305.10 | 294.18 | 0 |
| 2025-06-16 | 305.10 | 305.10 | 305.10 | 305.10 | 294.18 | 0 |
| 2025-06-13 | 305.10 | 305.10 | 305.10 | 305.10 | 294.18 | 0 |
| 2025-06-12 | 305.10 | 305.10 | 305.10 | 305.10 | 294.18 | 0 |
| 2025-06-11 | 305.10 | 305.10 | 305.10 | 305.10 | 294.18 | 0 |
| 2025-06-10 | 305.10 | 305.10 | 305.10 | 305.10 | 294.18 | 0 |
| 2025-06-09 | 305.10 | 305.10 | 305.10 | 305.10 | 294.18 | 0 |
| 2025-06-06 | 305.10 | 305.10 | 305.10 | 305.10 | 294.18 | 0 |
| 2025-06-05 | 305.10 | 305.10 | 305.10 | 305.10 | 294.18 | 0 |
| 2025-06-04 | 305.10 | 305.10 | 305.10 | 305.10 | 292.43 | 0 |
| 2025-06-03 | 305.10 | 305.10 | 305.10 | 305.10 | 292.43 | 0 |
| 2025-06-02 | 305.10 | 305.10 | 305.10 | 305.10 | 292.43 | 0 |
| 2025-05-30 | 305.10 | 305.10 | 305.10 | 305.10 | 292.43 | 1 |
| 2025-05-29 | 328.00 | 328.00 | 328.00 | 328.00 | 314.38 | 0 |
| 2025-05-28 | 328.00 | 328.00 | 328.00 | 328.00 | 314.38 | 0 |
| 2025-05-27 | 328.00 | 328.00 | 328.00 | 328.00 | 314.38 | 0 |
| 2025-05-26 | 328.00 | 328.00 | 328.00 | 328.00 | 314.38 | 0 |
| 2025-05-23 | 328.00 | 328.00 | 328.00 | 328.00 | 314.38 | 0 |
| 2025-05-22 | 328.00 | 328.00 | 328.00 | 328.00 | 314.38 | 0 |
| 2025-05-21 | 328.00 | 328.00 | 328.00 | 328.00 | 314.38 | 0 |
| 2025-05-20 | 328.00 | 328.00 | 328.00 | 328.00 | 314.38 | 0 |
| 2025-05-19 | 328.00 | 328.00 | 328.00 | 328.00 | 314.38 | 0 |
| 2025-05-16 | 328.00 | 328.00 | 328.00 | 328.00 | 314.38 | 0 |
| 2025-05-15 | 328.00 | 328.00 | 328.00 | 328.00 | 314.38 | 0 |
| 2025-05-14 | 328.00 | 328.00 | 328.00 | 328.00 | 314.38 | 0 |
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.