Molson Coors Beverage Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2026-10-14 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2026-10-13 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2026-10-12 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2026-10-09 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2026-10-08 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2026-10-07 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2026-10-06 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2026-10-05 | 185.00 | 185.00 | 180.00 | 180.00 | 180.00 | 8 |
| 2026-10-02 | 188.29 | 188.29 | 188.29 | 188.29 | 188.29 | 0 |
| 2026-10-01 | 188.29 | 188.29 | 188.29 | 188.29 | 188.29 | 0 |
| 2026-09-30 | 188.29 | 188.29 | 188.29 | 188.29 | 188.29 | 0 |
| 2026-09-29 | 188.29 | 188.29 | 188.29 | 188.29 | 188.29 | 0 |
| 2026-09-28 | 188.29 | 188.29 | 188.29 | 188.29 | 188.29 | 0 |
| 2026-09-25 | 188.29 | 188.29 | 188.29 | 188.29 | 188.29 | 0 |
| 2026-09-24 | 188.29 | 188.29 | 188.29 | 188.29 | 188.29 | 200 |
| 2026-09-23 | 190.57 | 190.57 | 190.57 | 190.57 | 190.57 | 0 |
| 2026-09-22 | 191.13 | 191.13 | 190.38 | 190.57 | 190.57 | 406 |
| 2026-09-21 | 219.82 | 219.82 | 219.82 | 219.82 | 219.82 | 0 |
Page 1 of 1 · 19 trading days
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.