Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	19.176	19.332	19.100	19.246	18.608	6,873
2026-04-29	19.186	19.300	19.088	19.110	18.477	7,064
2026-04-28	18.790	19.112	18.790	19.112	18.479	5,104
2026-04-27	18.730	18.812	18.590	18.774	18.152	3,431
2026-04-24	18.818	19.004	18.678	18.800	18.177	5,250
2026-04-23	19.000	19.000	18.604	18.700	18.080	8,398
2026-04-22	18.744	18.858	18.676	18.766	18.144	8,087
2026-04-21	19.048	19.048	18.664	18.664	18.046	12,170
2026-04-20	19.150	19.182	18.950	18.954	18.326	10,084
2026-04-17	19.230	19.270	19.042	19.136	18.502	15,109
2026-04-16	18.768	19.016	18.748	19.010	18.380	3,772
2026-04-15	18.874	18.888	18.500	18.742	18.121	18,697
2026-04-14	19.144	19.144	18.680	18.680	18.061	7,983
2026-04-13	19.800	19.800	18.938	18.956	18.328	12,552
2026-04-10	19.812	20.055	19.758	19.758	19.103	9,064
2026-04-09	19.670	19.882	19.494	19.812	19.156	5,205
2026-04-08	20.140	20.260	19.500	19.550	18.902	9,066
2026-04-07	20.400	20.510	20.045	20.115	19.448	9,683
2026-04-02	19.276	19.622	19.244	19.592	18.943	2,242
2026-04-01	19.718	19.718	19.016	19.194	18.558	19,089
2026-03-31	19.576	19.606	19.306	19.408	18.765	5,006
2026-03-30	19.054	19.500	19.054	19.496	18.850	12,032
2026-03-27	18.818	19.306	18.686	19.306	18.666	3,732
2026-03-26	18.536	18.964	18.520	18.932	18.305	12,529
2026-03-25	18.488	18.660	18.430	18.508	17.895	13,647
2026-03-24	18.272	18.674	18.200	18.630	18.013	12,985
2026-03-23	18.714	18.800	18.196	18.196	17.593	21,793
2026-03-20	18.840	18.904	18.746	18.862	18.237	13,123
2026-03-19	19.352	19.420	19.000	19.114	18.481	32,145
2026-03-18	19.800	20.255	19.310	19.350	18.709	12,977
2026-03-17	19.852	19.946	19.778	19.904	19.244	2,832
2026-03-16	20.000	20.085	19.620	19.796	19.140	10,815
2026-03-13	19.498	19.680	19.460	19.680	19.028	5,342
2026-03-12	19.986	20.180	19.750	19.750	19.096	14,424
2026-03-11	20.500	20.585	19.882	20.015	19.352	15,608
2026-03-10	20.905	20.995	20.510	20.665	19.980	12,184
2026-03-09	20.845	21.280	20.845	21.190	20.488	9,583
2026-03-06	20.575	20.930	20.305	20.845	20.154	23,049
2026-03-05	20.625	21.000	20.600	20.900	19.875	10,336
2026-03-04	20.900	21.045	20.485	20.565	19.556	15,260
2026-03-03	21.065	21.070	20.800	20.870	19.846	17,601
2026-03-02	21.220	21.220	20.615	20.830	19.808	14,585
2026-02-27	20.585	21.100	20.585	21.005	19.975	11,303
2026-02-26	20.760	20.840	20.665	20.685	19.670	16,310
2026-02-25	20.950	21.040	20.470	20.620	19.609	7,535
2026-02-24	20.790	21.170	20.705	20.760	19.742	11,295
2026-02-23	20.775	20.815	20.660	20.660	19.647	12,872
2026-02-20	20.455	20.555	20.305	20.510	19.504	7,384
2026-02-19	20.330	20.430	20.250	20.265	19.271	7,156
2026-02-18	20.085	20.390	19.858	20.370	19.371	7,024
2026-02-17	20.935	21.040	20.065	20.065	19.081	13,640
2026-02-16	21.075	21.075	20.775	20.900	19.875	11,280
2026-02-13	20.575	20.975	20.500	20.960	19.932	9,265
2026-02-12	20.810	20.905	20.435	20.815	19.794	23,687
2026-02-11	20.990	21.190	19.256	21.070	20.037	68,032
2026-02-10	20.665	20.970	20.590	20.970	19.941	1,244
2026-02-09	20.800	20.800	20.450	20.520	19.514	13,040
2026-02-06	20.680	20.880	20.635	20.760	19.742	5,283
2026-02-05	20.765	21.000	20.585	20.585	19.575	9,610
2026-02-04	20.220	20.910	20.145	20.880	19.856	11,661

← NewerPage 3 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.