Molson Coors Beverage Company historical data

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

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
2026-09-18	219.82	219.82	219.82	219.82	219.82	0
2026-09-17	219.82	219.82	219.82	219.82	219.82	0
2026-09-16	219.82	219.82	219.82	219.82	219.82	0
2026-09-15	219.82	219.82	219.82	219.82	219.82	0
2026-09-14	219.82	219.82	219.82	219.82	219.82	0
2026-09-11	219.82	219.82	219.82	219.82	219.82	0
2026-09-10	219.82	219.82	219.82	219.82	219.82	0
2026-09-09	219.82	219.82	219.82	219.82	219.82	0
2026-09-08	219.82	219.82	219.82	219.82	219.82	0
2026-09-07	219.82	219.82	219.82	219.82	219.82	0
2026-09-04	219.82	219.82	219.82	219.82	219.82	0
2026-09-03	219.82	219.82	219.82	219.82	219.82	0
2026-09-02	219.82	219.82	219.82	219.82	219.82	0
2026-09-01	219.82	219.82	219.82	219.82	219.82	0
2026-08-31	219.82	219.82	219.82	219.82	219.82	0
2026-08-28	219.82	219.82	219.82	219.82	219.82	0
2026-08-27	219.82	219.82	219.82	219.82	219.82	0
2026-08-26	219.82	219.82	219.82	219.82	218.10	1
2026-08-25	215.38	215.38	214.10	214.10	212.43	400
2026-08-24	221.10	221.10	221.10	221.10	219.37	0
2026-08-21	221.10	221.10	221.10	221.10	219.37	200
2026-08-20	209.56	209.56	209.56	209.56	207.92	0
2026-08-19	209.56	209.56	209.56	209.56	207.92	0
2026-08-18	209.56	209.56	209.56	209.56	207.92	0
2026-08-17	209.56	209.56	209.56	209.56	207.92	0
2026-08-14	209.56	209.56	209.56	209.56	207.92	0
2026-08-13	209.56	209.56	209.56	209.56	207.92	0
2026-08-12	209.56	209.56	209.56	209.56	207.92	0
2026-08-11	209.56	209.56	209.56	209.56	207.92	0
2026-08-10	209.56	209.56	209.56	209.56	207.92	0
2026-08-07	209.56	209.56	209.56	209.56	207.92	0
2026-08-06	209.56	209.56	209.56	209.56	207.92	0
2026-08-05	209.56	209.56	209.56	209.56	207.92	0
2026-08-04	209.56	209.56	209.56	209.56	207.92	0
2026-08-03	209.56	209.56	209.56	209.56	207.92	0
2026-07-31	209.69	209.69	209.56	209.56	207.92	201
2026-07-30	221.62	221.62	221.62	221.62	219.89	0
2026-07-29	220.88	221.62	220.44	221.62	219.89	800
2026-07-28	210.84	210.84	210.84	210.84	209.19	0
2026-07-27	210.84	210.84	210.84	210.84	209.19	500
2026-07-24	206.80	206.80	206.80	206.80	205.18	0

Page 1 of 3 · 125 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.