Molson Coors Beverage Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	328.00	328.00	328.00	328.00	314.38	0
2025-05-12	328.00	328.00	328.00	328.00	314.38	0
2025-05-09	328.00	328.00	328.00	328.00	314.38	0
2025-05-08	328.00	328.00	328.00	328.00	314.38	0
2025-05-07	328.00	328.00	328.00	328.00	314.38	0
2025-05-06	328.00	328.00	328.00	328.00	314.38	0
2025-05-05	328.00	328.00	328.00	328.00	314.38	0
2025-05-02	328.00	328.00	328.00	328.00	314.38	1
2025-04-30	354.90	354.90	354.90	354.90	340.17	0
2025-04-29	354.90	354.90	354.90	354.90	340.17	0
2025-04-28	354.90	354.90	354.90	354.90	340.17	0
2025-04-25	354.90	354.90	354.90	354.90	340.17	0
2025-04-24	354.90	354.90	354.90	354.90	340.17	0
2025-04-23	354.90	354.90	354.90	354.90	340.17	0
2025-04-22	354.90	354.90	354.90	354.90	340.17	0
2025-04-17	354.90	354.90	354.90	354.90	340.17	0
2025-04-16	354.90	354.90	354.90	354.90	340.17	0
2025-04-15	354.90	354.90	354.90	354.90	340.17	0
2025-04-14	354.90	354.90	354.90	354.90	340.17	0
2025-04-11	354.90	354.90	354.90	354.90	340.17	0
2025-04-10	354.90	354.90	354.90	354.90	340.17	0
2025-04-09	354.90	354.90	354.90	354.90	340.17	0
2025-04-08	354.90	354.90	354.90	354.90	340.17	0
2025-04-07	354.90	354.90	354.90	354.90	340.17	0
2025-04-04	354.90	354.90	354.90	354.90	340.17	0
2025-04-03	354.00	354.90	354.00	354.90	340.17	4
2025-04-02	348.00	348.00	348.00	348.00	333.55	0
2025-04-01	348.00	348.00	348.00	348.00	333.55	0
2025-03-31	348.00	348.00	348.00	348.00	333.55	0
2025-03-28	348.00	348.00	348.00	348.00	333.55	0
2025-03-27	347.00	348.00	347.00	348.00	333.55	2
2025-03-26	337.80	337.80	337.80	337.80	323.78	0
2025-03-25	337.80	337.80	337.80	337.80	323.78	0
2025-03-24	337.80	337.80	337.80	337.80	323.78	0
2025-03-21	337.41	337.80	337.41	337.80	323.78	3
2025-03-20	345.19	345.19	345.19	345.19	330.86	0
2025-03-19	345.19	345.19	345.19	345.19	330.86	0
2025-03-18	345.19	345.19	345.19	345.19	330.86	0
2025-03-17	345.19	345.19	345.19	345.19	330.86	0
2025-03-14	345.19	345.19	345.19	345.19	330.86	0
2025-03-13	345.19	345.19	345.19	345.19	330.86	0
2025-03-12	345.19	345.19	345.19	345.19	330.86	0
2025-03-11	345.19	345.19	345.19	345.19	330.86	0
2025-03-10	345.19	345.19	345.19	345.19	330.86	0
2025-03-07	345.19	345.19	345.19	345.19	330.86	0
2025-03-06	345.19	345.19	345.19	345.19	330.86	0
2025-03-05	345.19	345.19	345.19	345.19	330.86	0
2025-02-28	345.19	345.19	345.19	345.19	330.86	0
2025-02-27	345.19	345.19	345.19	345.19	330.86	0
2025-02-26	345.19	345.19	345.19	345.19	330.86	0
2025-02-25	332.00	351.50	332.00	345.19	329.06	18
2025-02-24	331.00	331.00	331.00	331.00	315.53	0
2025-02-21	331.00	331.00	331.00	331.00	315.53	0
2025-02-20	331.00	331.00	331.00	331.00	315.53	0
2025-02-19	331.00	331.00	331.00	331.00	315.53	0
2025-02-18	331.00	331.00	331.00	331.00	315.53	0
2025-02-17	331.00	331.00	331.00	331.00	315.53	0
2025-02-14	331.00	331.00	331.00	331.00	315.53	0
2025-02-13	331.00	331.00	331.00	331.00	315.53	2
2025-02-12	309.28	309.28	309.28	309.28	294.83	0

← NewerPage 7 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.