Kraft Heinz Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 20.715 | 20.995 | 20.715 | 20.995 | 20.995 | 4,651 |
| 2026-10-15 | 20.485 | 21.000 | 20.390 | 20.835 | 20.835 | 9,798 |
| 2026-10-14 | 20.110 | 20.475 | 20.065 | 20.475 | 20.475 | 24,793 |
| 2026-10-13 | 20.115 | 20.375 | 19.896 | 19.930 | 19.930 | 7,209 |
| 2026-10-12 | 19.824 | 20.095 | 19.824 | 20.095 | 20.095 | 3,242 |
| 2026-10-09 | 20.075 | 20.140 | 19.606 | 19.680 | 19.680 | 13,213 |
| 2026-10-08 | 19.780 | 19.860 | 19.598 | 19.732 | 19.732 | 4,035 |
| 2026-10-07 | 19.696 | 19.796 | 19.500 | 19.518 | 19.518 | 13,256 |
| 2026-10-06 | 19.548 | 19.692 | 19.400 | 19.638 | 19.638 | 7,846 |
| 2026-10-05 | 19.816 | 19.832 | 19.466 | 19.490 | 19.490 | 19,489 |
| 2026-10-02 | 20.015 | 20.045 | 19.732 | 19.732 | 19.732 | 3,817 |
| 2026-10-01 | 20.190 | 20.190 | 19.600 | 19.656 | 19.656 | 11,264 |
| 2026-09-30 | 20.715 | 20.875 | 20.260 | 20.260 | 20.260 | 2,327 |
| 2026-09-29 | 20.745 | 20.840 | 20.500 | 20.640 | 20.640 | 5,600 |
| 2026-09-28 | 20.850 | 20.920 | 20.685 | 20.790 | 20.790 | 3,142 |
| 2026-09-25 | 20.930 | 21.025 | 20.705 | 20.705 | 20.705 | 5,904 |
| 2026-09-24 | 20.945 | 21.145 | 20.875 | 20.900 | 20.900 | 2,808 |
| 2026-09-23 | 21.070 | 21.200 | 20.690 | 20.765 | 20.765 | 3,040 |
| 2026-09-22 | 21.270 | 21.300 | 21.120 | 21.185 | 21.185 | 31,975 |
| 2026-09-21 | 21.230 | 21.515 | 21.150 | 21.150 | 21.150 | 2,610 |
| 2026-09-18 | 21.595 | 21.605 | 21.105 | 21.435 | 21.435 | 20,453 |
| 2026-09-17 | 21.695 | 21.895 | 21.430 | 21.525 | 21.525 | 3,034 |
| 2026-09-16 | 21.510 | 21.535 | 21.340 | 21.510 | 21.510 | 3,631 |
| 2026-09-15 | 21.080 | 21.165 | 20.660 | 21.165 | 21.165 | 5,050 |
| 2026-09-14 | 21.165 | 21.655 | 21.080 | 21.080 | 21.080 | 9,488 |
| 2026-09-11 | 21.045 | 21.165 | 20.900 | 21.050 | 21.050 | 3,919 |
| 2026-09-10 | 21.195 | 21.340 | 20.935 | 20.995 | 20.995 | 2,432 |
| 2026-09-09 | 21.345 | 21.460 | 21.180 | 21.255 | 21.255 | 3,319 |
| 2026-09-08 | 21.335 | 21.415 | 21.120 | 21.300 | 21.300 | 6,303 |
| 2026-09-07 | 21.320 | 21.440 | 21.200 | 21.330 | 21.330 | 4,565 |
| 2026-09-04 | 21.520 | 21.630 | 21.395 | 21.545 | 21.545 | 8,516 |
| 2026-09-03 | 22.675 | 22.730 | 21.750 | 21.895 | 21.551 | 22,302 |
| 2026-09-02 | 22.370 | 22.670 | 22.325 | 22.670 | 22.314 | 8,166 |
| 2026-09-01 | 22.265 | 22.610 | 22.055 | 22.320 | 21.969 | 16,240 |
| 2026-08-31 | 22.220 | 22.400 | 22.155 | 22.400 | 22.048 | 11,032 |
| 2026-08-28 | 21.650 | 22.035 | 21.580 | 21.675 | 21.335 | 8,180 |
| 2026-08-27 | 21.205 | 21.665 | 21.040 | 21.665 | 21.325 | 12,797 |
| 2026-08-26 | 21.620 | 21.740 | 20.850 | 21.005 | 20.675 | 25,175 |
| 2026-08-25 | 22.090 | 22.090 | 21.660 | 21.740 | 21.398 | 32,868 |
| 2026-08-24 | 21.995 | 22.215 | 21.870 | 22.065 | 21.718 | 5,450 |
| 2026-08-21 | 21.815 | 22.025 | 21.735 | 21.875 | 21.531 | 5,047 |
| 2026-08-20 | 22.000 | 22.010 | 21.700 | 21.880 | 21.536 | 4,259 |
| 2026-08-19 | 21.605 | 21.835 | 21.415 | 21.735 | 21.394 | 3,031 |
| 2026-08-18 | 21.470 | 21.650 | 21.385 | 21.620 | 21.280 | 8,459 |
| 2026-08-17 | 21.975 | 22.055 | 21.510 | 21.510 | 21.172 | 7,443 |
| 2026-08-14 | 22.020 | 22.020 | 21.820 | 21.885 | 21.541 | 6,242 |
| 2026-08-13 | 21.320 | 21.900 | 21.320 | 21.655 | 21.315 | 5,900 |
| 2026-08-12 | 21.340 | 21.465 | 20.880 | 21.160 | 20.828 | 11,236 |
| 2026-08-11 | 21.640 | 21.785 | 21.250 | 21.430 | 21.093 | 19,839 |
| 2026-08-10 | 21.940 | 22.065 | 21.430 | 21.545 | 21.207 | 18,719 |
| 2026-08-07 | 21.725 | 21.895 | 21.550 | 21.760 | 21.418 | 16,674 |
| 2026-08-06 | 22.380 | 22.590 | 21.515 | 21.750 | 21.408 | 21,859 |
| 2026-08-05 | 23.215 | 23.400 | 21.955 | 22.225 | 21.876 | 25,043 |
| 2026-08-04 | 22.980 | 22.980 | 22.800 | 22.930 | 22.570 | 9,954 |
| 2026-08-03 | 22.540 | 22.980 | 22.500 | 22.875 | 22.516 | 24,276 |
| 2026-07-31 | 22.900 | 23.030 | 22.575 | 22.620 | 22.265 | 8,286 |
| 2026-07-30 | 24.125 | 24.345 | 22.895 | 22.925 | 22.565 | 12,543 |
| 2026-07-29 | 23.985 | 24.395 | 23.800 | 24.395 | 24.012 | 20,340 |
| 2026-07-28 | 23.100 | 24.285 | 22.900 | 23.870 | 23.495 | 21,952 |
| 2026-07-27 | 22.470 | 23.075 | 22.385 | 23.075 | 22.713 | 13,966 |
Page 1 of 22 · 1,277 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 0.3558 USD |
| 2026-06-05 | 0.3558 USD |
| 2026-03-06 | 0.3558 USD |
| 2025-11-28 | 0.3558 USD |
| 2025-08-29 | 0.3558 USD |
| 2025-05-30 | 0.3558 USD |
| 2025-03-07 | 0.3558 USD |
| 2024-11-29 | 0.3558 USD |
| 2024-08-30 | 0.3558 USD |
| 2024-06-06 | 0.3558 USD |
| 2024-03-07 | 0.3558 USD |
| 2023-11-30 | 0.3558 USD |
| 2023-08-31 | 0.3558 USD |
| 2023-06-05 | 0.3558 USD |
| 2023-03-09 | 0.3558 USD |
| 2022-11-23 | 0.3558 USD |
| 2022-08-25 | 0.3558 USD |
| 2022-05-26 | 0.3558 USD |
| 2022-03-10 | 0.3558 USD |
| 2021-11-24 | 0.3558 USD |
| 2021-08-31 | 0.3558 USD |
| 2021-05-27 | 0.3558 USD |
| 2021-03-11 | 0.3558 USD |
| 2020-11-25 | 0.3558 USD |
| 2020-08-27 | 0.3558 USD |
| 2020-05-28 | 0.3558 USD |
| 2020-03-12 | 0.3558 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.