Kraft Heinz Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	19.874	20.300	19.762	20.225	19.233	13,537
2026-02-02	19.992	20.190	19.732	19.732	18.764	17,132
2026-01-30	19.330	19.598	19.234	19.534	18.576	3,304
2026-01-29	19.366	19.578	19.230	19.428	18.475	11,754
2026-01-28	19.634	19.830	19.634	19.692	18.726	14,198
2026-01-27	19.868	19.980	19.650	19.688	18.722	9,917
2026-01-26	19.564	19.938	19.468	19.780	18.810	13,524
2026-01-23	19.354	19.552	19.274	19.432	18.479	10,344
2026-01-22	19.194	19.348	18.990	19.324	18.376	49,494
2026-01-21	19.636	19.668	18.770	19.170	18.230	101,573
2026-01-20	20.190	20.190	19.800	20.090	19.105	28,579
2026-01-19	20.130	20.450	20.120	20.270	19.276	14,215
2026-01-16	20.630	20.685	20.335	20.350	19.352	9,322
2026-01-15	20.920	21.005	20.760	20.815	19.794	25,587
2026-01-14	20.225	20.695	20.125	20.695	19.680	15,005
2026-01-13	20.100	20.250	20.050	20.205	19.214	9,175
2026-01-12	20.055	20.205	20.040	20.205	19.214	9,517
2026-01-09	20.115	20.240	19.994	20.135	19.147	8,980
2026-01-08	19.798	20.080	19.680	20.070	19.086	28,084
2026-01-07	20.210	20.230	19.752	19.830	18.857	36,612
2026-01-06	20.370	20.370	20.195	20.195	19.204	26,728
2026-01-05	20.895	20.920	20.290	20.350	19.352	17,640
2026-01-02	20.735	20.815	20.560	20.680	19.666	28,246
2025-12-30	20.570	20.660	20.555	20.655	19.642	4,025
2025-12-29	20.305	20.725	20.300	20.690	19.675	56,865
2025-12-23	20.565	20.690	20.190	20.195	19.204	40,407
2025-12-22	20.835	20.910	20.640	20.725	19.708	12,474
2025-12-19	21.275	21.275	20.895	21.005	19.975	7,162
2025-12-18	21.180	21.255	20.920	21.240	20.198	8,425
2025-12-17	21.140	21.180	20.945	21.180	20.141	4,665
2025-12-16	20.820	21.135	20.820	20.990	19.960	14,356
2025-12-15	20.915	20.925	20.770	20.795	19.775	5,030
2025-12-12	20.880	21.050	20.825	21.050	20.018	7,417
2025-12-11	20.855	20.900	20.715	20.865	19.842	3,233
2025-12-10	20.855	20.945	20.710	20.880	19.856	3,400
2025-12-09	21.020	21.175	20.700	20.795	19.775	3,357
2025-12-08	20.940	21.000	20.835	21.000	19.970	4,427
2025-12-05	21.045	21.240	21.045	21.225	20.184	5,086
2025-12-04	21.430	21.535	21.245	21.245	20.203	7,301
2025-12-03	21.410	21.605	21.370	21.465	20.412	8,667
2025-12-02	21.790	21.920	21.360	21.360	20.312	11,386
2025-12-01	21.995	22.100	21.590	21.790	20.721	22,939
2025-11-28	21.865	21.965	21.755	21.925	20.850	7,529
2025-11-27	22.295	22.495	22.105	22.170	20.756	2,637
2025-11-26	22.100	22.200	21.920	22.200	20.784	3,661
2025-11-25	21.920	22.075	21.875	22.060	20.653	3,021
2025-11-24	22.125	22.125	21.740	21.875	20.480	18,148
2025-11-21	21.690	22.025	21.675	22.020	20.615	6,507
2025-11-20	21.560	21.760	21.500	21.725	20.339	866
2025-11-19	21.500	21.650	21.465	21.530	20.157	5,491
2025-11-18	21.130	21.400	21.090	21.375	20.012	4,963
2025-11-17	21.425	21.500	21.290	21.325	19.965	5,121
2025-11-14	21.460	21.610	21.235	21.285	19.927	7,498
2025-11-13	21.285	21.575	21.225	21.560	20.185	7,383
2025-11-12	21.295	21.370	21.150	21.200	19.848	4,415
2025-11-11	21.050	21.190	21.025	21.140	19.792	10,329
2025-11-10	21.000	21.100	20.850	20.935	19.600	10,645
2025-11-07	20.670	20.890	20.520	20.810	19.483	10,199
2025-11-06	20.930	21.100	20.790	20.790	19.464	8,023
2025-11-05	21.035	21.095	20.940	21.000	19.661	8,141

← NewerPage 4 of 5 · 252 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.