Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	40.000	40.045	39.430	39.755	32.806	5,306
2023-01-06	39.500	40.255	39.400	39.995	33.004	3,326
2023-01-05	39.045	39.415	38.560	39.235	32.377	3,353
2023-01-04	38.495	38.930	38.215	38.930	32.125	1,571
2023-01-03	38.900	39.005	38.340	38.435	31.717	4,087
2023-01-02	38.185	38.705	38.055	38.705	31.940	1,280
2022-12-30	38.000	38.195	37.835	37.835	31.222	482
2022-12-29	37.925	38.145	37.790	38.095	31.436	3,693
2022-12-28	38.500	38.700	38.285	38.285	31.593	747
2022-12-27	38.300	38.320	38.135	38.210	31.531	1,130
2022-12-23	38.200	38.200	37.870	38.110	31.449	290
2022-12-22	37.635	38.015	37.635	37.955	31.321	1,175
2022-12-21	37.630	37.970	37.455	37.970	31.333	1,711
2022-12-20	37.855	37.965	37.170	37.170	30.673	161
2022-12-19	37.815	38.100	37.420	37.985	31.346	1,943
2022-12-16	36.980	37.480	36.925	37.480	30.929	1,764
2022-12-15	37.800	37.920	37.165	37.175	30.677	1,454
2022-12-14	37.830	38.025	37.330	38.025	31.379	502
2022-12-13	38.005	38.370	37.800	37.990	31.350	7,458
2022-12-12	37.860	38.205	37.590	38.085	31.428	2,239
2022-12-09	37.695	38.300	37.695	38.040	31.391	751
2022-12-08	37.600	38.160	37.600	38.065	31.412	261
2022-12-07	37.905	37.905	37.410	37.655	31.073	5,468
2022-12-06	37.805	38.000	37.500	37.600	31.028	4,205
2022-12-05	37.470	37.770	37.470	37.595	31.024	682
2022-12-02	37.440	37.780	37.440	37.505	30.950	1,210
2022-12-01	37.950	38.000	37.490	37.745	31.148	7,044
2022-11-30	37.850	38.175	37.410	37.410	30.871	3,547
2022-11-29	37.415	37.835	37.415	37.460	30.912	242
2022-11-28	37.200	37.605	36.905	37.595	31.024	1,379
2022-11-25	37.370	37.740	37.340	37.505	30.950	594
2022-11-24	37.055	37.580	37.055	37.470	30.921	633
2022-11-23	37.700	37.700	36.830	37.530	30.970	768
2022-11-22	37.500	37.940	37.470	37.615	30.756	2,726
2022-11-21	37.350	37.560	37.100	37.405	30.585	1,393
2022-11-18	36.450	36.885	36.445	36.680	29.992	2,252
2022-11-17	36.390	36.570	36.165	36.430	29.788	1,123
2022-11-16	35.830	36.490	35.505	36.225	29.620	838
2022-11-15	35.750	35.950	35.160	35.620	29.125	5,656
2022-11-14	35.725	36.500	35.525	36.245	29.636	9,907
2022-11-11	37.040	37.260	35.000	35.350	28.904	3,764
2022-11-10	37.585	37.955	37.255	37.400	30.581	1,624
2022-11-09	37.555	38.040	37.540	37.930	31.014	1,380
2022-11-08	38.400	38.450	37.865	38.150	31.194	1,747
2022-11-07	38.030	38.450	38.000	38.000	31.071	1,078
2022-11-04	39.000	39.115	38.085	38.085	31.141	1,729
2022-11-03	38.700	39.230	38.580	38.940	31.840	1,475
2022-11-02	39.180	39.180	38.665	39.175	32.032	2,557
2022-11-01	38.995	38.995	38.565	38.975	31.868	1,115
2022-10-31	39.340	39.350	39.000	39.130	31.995	1,182
2022-10-28	38.585	38.900	38.065	38.870	31.783	5,509
2022-10-27	36.920	37.885	36.735	37.885	30.977	979
2022-10-26	37.550	38.230	36.695	36.920	30.188	3,412
2022-10-25	36.800	37.045	36.575	36.750	30.049	2,587
2022-10-24	35.525	36.645	35.525	36.600	29.927	1,649
2022-10-21	36.000	36.125	35.780	35.780	29.256	1,256
2022-10-20	37.100	37.255	36.305	36.450	29.804	1,458
2022-10-19	36.625	37.100	36.365	36.845	30.127	4,477
2022-10-18	36.785	36.820	35.535	36.625	29.947	6,997
2022-10-17	37.175	37.300	36.305	36.385	29.751	2,111

← NewerPage 17 of 22 · 1,275 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.