Molson Coors Beverage Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 309.28 | 309.28 | 309.28 | 309.28 | 294.83 | 0 |
| 2025-02-10 | 309.28 | 309.28 | 309.28 | 309.28 | 294.83 | 0 |
| 2025-02-07 | 309.28 | 309.28 | 309.28 | 309.28 | 294.83 | 0 |
| 2025-02-06 | 309.28 | 309.28 | 309.28 | 309.28 | 294.83 | 0 |
| 2025-02-05 | 309.39 | 309.39 | 309.28 | 309.28 | 294.83 | 2 |
| 2025-02-04 | 299.00 | 299.00 | 299.00 | 299.00 | 285.03 | 0 |
| 2025-02-03 | 299.00 | 299.00 | 299.00 | 299.00 | 285.03 | 0 |
| 2025-01-31 | 299.00 | 299.00 | 299.00 | 299.00 | 285.03 | 0 |
| 2025-01-30 | 299.00 | 299.00 | 299.00 | 299.00 | 285.03 | 0 |
| 2025-01-29 | 299.00 | 299.00 | 299.00 | 299.00 | 285.03 | 0 |
| 2025-01-28 | 299.00 | 299.00 | 299.00 | 299.00 | 285.03 | 0 |
| 2025-01-27 | 299.00 | 299.00 | 299.00 | 299.00 | 285.03 | 0 |
| 2025-01-24 | 299.00 | 299.00 | 299.00 | 299.00 | 285.03 | 0 |
| 2025-01-23 | 299.00 | 299.00 | 299.00 | 299.00 | 285.03 | 0 |
| 2025-01-22 | 299.00 | 299.00 | 299.00 | 299.00 | 285.03 | 0 |
| 2025-01-21 | 299.00 | 299.00 | 299.00 | 299.00 | 285.03 | 0 |
| 2025-01-20 | 299.00 | 299.00 | 299.00 | 299.00 | 285.03 | 0 |
| 2025-01-17 | 299.00 | 299.00 | 299.00 | 299.00 | 285.03 | 0 |
| 2025-01-16 | 299.00 | 299.00 | 299.00 | 299.00 | 285.03 | 0 |
| 2025-01-15 | 299.00 | 299.00 | 299.00 | 299.00 | 285.03 | 0 |
| 2025-01-14 | 299.00 | 299.00 | 299.00 | 299.00 | 285.03 | 0 |
| 2025-01-13 | 299.00 | 299.00 | 299.00 | 299.00 | 285.03 | 0 |
| 2025-01-10 | 299.00 | 299.00 | 299.00 | 299.00 | 285.03 | 0 |
| 2025-01-09 | 299.00 | 299.00 | 299.00 | 299.00 | 285.03 | 0 |
| 2025-01-08 | 299.00 | 299.00 | 299.00 | 299.00 | 285.03 | 0 |
| 2025-01-07 | 299.00 | 299.00 | 299.00 | 299.00 | 285.03 | 0 |
| 2025-01-06 | 299.00 | 299.00 | 299.00 | 299.00 | 285.03 | 0 |
| 2025-01-03 | 299.00 | 299.00 | 299.00 | 299.00 | 285.03 | 0 |
| 2025-01-02 | 299.00 | 299.00 | 299.00 | 299.00 | 285.03 | 0 |
| 2024-12-30 | 299.00 | 299.00 | 299.00 | 299.00 | 285.03 | 0 |
| 2024-12-27 | 299.00 | 299.00 | 299.00 | 299.00 | 285.03 | 0 |
| 2024-12-26 | 299.00 | 299.00 | 299.00 | 299.00 | 285.03 | 0 |
| 2024-12-23 | 299.00 | 299.00 | 299.00 | 299.00 | 285.03 | 0 |
| 2024-12-20 | 299.00 | 299.00 | 299.00 | 299.00 | 285.03 | 0 |
| 2024-12-19 | 299.00 | 299.00 | 299.00 | 299.00 | 285.03 | 0 |
| 2024-12-18 | 299.00 | 299.00 | 299.00 | 299.00 | 285.03 | 0 |
| 2024-12-17 | 299.00 | 299.00 | 299.00 | 299.00 | 285.03 | 0 |
| 2024-12-16 | 299.00 | 299.00 | 299.00 | 299.00 | 285.03 | 0 |
| 2024-12-13 | 299.00 | 299.00 | 299.00 | 299.00 | 285.03 | 0 |
| 2024-12-12 | 299.00 | 299.00 | 299.00 | 299.00 | 285.03 | 0 |
| 2024-12-11 | 299.00 | 299.00 | 299.00 | 299.00 | 285.03 | 0 |
| 2024-12-10 | 299.00 | 299.00 | 299.00 | 299.00 | 285.03 | 0 |
| 2024-12-09 | 299.00 | 299.00 | 299.00 | 299.00 | 285.03 | 0 |
| 2024-12-06 | 299.00 | 299.00 | 299.00 | 299.00 | 285.03 | 0 |
| 2024-12-05 | 299.00 | 299.00 | 299.00 | 299.00 | 285.03 | 0 |
| 2024-12-04 | 299.00 | 299.00 | 299.00 | 299.00 | 283.22 | 0 |
| 2024-12-03 | 299.00 | 299.00 | 299.00 | 299.00 | 283.22 | 0 |
| 2024-12-02 | 299.00 | 299.00 | 299.00 | 299.00 | 283.22 | 0 |
| 2024-11-29 | 299.00 | 299.00 | 299.00 | 299.00 | 283.22 | 0 |
| 2024-11-28 | 299.00 | 299.00 | 299.00 | 299.00 | 283.22 | 0 |
| 2024-11-27 | 299.00 | 299.00 | 299.00 | 299.00 | 283.22 | 0 |
| 2024-11-26 | 299.00 | 299.00 | 299.00 | 299.00 | 283.22 | 0 |
| 2024-11-25 | 299.00 | 299.00 | 299.00 | 299.00 | 283.22 | 0 |
| 2024-11-22 | 299.00 | 299.00 | 299.00 | 299.00 | 283.22 | 0 |
| 2024-11-21 | 299.00 | 299.00 | 299.00 | 299.00 | 283.22 | 0 |
| 2024-11-19 | 299.00 | 299.00 | 299.00 | 299.00 | 283.22 | 0 |
| 2024-11-18 | 299.00 | 299.00 | 299.00 | 299.00 | 283.22 | 0 |
| 2024-11-14 | 299.00 | 299.00 | 299.00 | 299.00 | 283.22 | 0 |
| 2024-11-13 | 299.00 | 299.00 | 299.00 | 299.00 | 283.22 | 0 |
| 2024-11-12 | 299.00 | 299.00 | 299.00 | 299.00 | 283.22 | 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.