The Kraft Heinz Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 46.960 | 47.110 | 46.300 | 46.950 | 40.098 | 2,710 |
| 2022-03-25 | 46.500 | 47.000 | 46.290 | 46.290 | 39.534 | 175,057 |
| 2022-03-24 | 46.550 | 46.760 | 45.800 | 46.640 | 39.833 | 74,274 |
| 2022-03-23 | 46.740 | 47.000 | 46.190 | 46.590 | 39.790 | 1,053 |
| 2022-03-22 | 47.200 | 47.200 | 46.210 | 46.700 | 39.884 | 653 |
| 2022-03-21 | 46.890 | 47.000 | 46.250 | 46.640 | 39.833 | 898 |
| 2022-03-18 | 47.320 | 47.400 | 46.500 | 46.890 | 40.046 | 1,516 |
| 2022-03-17 | 48.130 | 48.130 | 47.250 | 47.320 | 40.414 | 2,567 |
| 2022-03-16 | 48.350 | 48.400 | 47.650 | 48.130 | 41.105 | 364 |
| 2022-03-15 | 48.850 | 49.350 | 48.220 | 48.670 | 41.567 | 4,859 |
| 2022-03-14 | 47.510 | 49.190 | 47.190 | 49.190 | 42.011 | 2,762 |
| 2022-03-11 | 47.250 | 47.900 | 47.200 | 47.200 | 40.311 | 13,650 |
| 2022-03-10 | 47.880 | 47.900 | 47.000 | 47.120 | 40.243 | 3,206 |
| 2022-03-09 | 48.160 | 50.250 | 47.950 | 47.950 | 40.952 | 589 |
| 2022-03-08 | 50.860 | 51.140 | 48.750 | 48.750 | 41.364 | 1,204 |
| 2022-03-07 | 50.170 | 51.600 | 49.700 | 51.100 | 43.358 | 623 |
| 2022-03-04 | 50.020 | 50.950 | 49.800 | 50.180 | 42.578 | 1,365 |
| 2022-03-03 | 49.480 | 50.350 | 49.400 | 50.020 | 42.442 | 628 |
| 2022-03-02 | 50.300 | 50.350 | 49.750 | 49.750 | 42.213 | 1,157 |
| 2022-02-25 | 50.500 | 51.920 | 49.850 | 50.780 | 43.087 | 1,554 |
| 2022-02-24 | 49.960 | 50.700 | 49.000 | 49.540 | 42.035 | 1,642 |
| 2022-02-23 | 50.360 | 50.630 | 50.000 | 50.000 | 42.425 | 286 |
| 2022-02-22 | 49.350 | 51.010 | 48.600 | 51.000 | 43.273 | 212,164 |
| 2022-02-21 | 49.300 | 49.680 | 48.710 | 49.420 | 41.933 | 347 |
| 2022-02-18 | 48.900 | 50.000 | 47.700 | 49.300 | 41.831 | 5,950 |
| 2022-02-17 | 46.990 | 48.850 | 46.930 | 48.600 | 41.237 | 4,120 |
| 2022-02-16 | 46.540 | 47.770 | 45.430 | 46.930 | 39.820 | 21,788 |
| 2022-02-15 | 45.470 | 45.470 | 44.500 | 44.500 | 37.758 | 1,293 |
| 2022-02-14 | 45.210 | 45.350 | 44.460 | 45.000 | 38.182 | 1,777 |
| 2022-02-11 | 44.880 | 45.560 | 44.610 | 45.560 | 38.658 | 1,235 |
| 2022-02-10 | 45.900 | 45.900 | 44.900 | 44.940 | 38.132 | 928 |
| 2022-02-09 | 46.220 | 46.530 | 45.650 | 45.890 | 38.938 | 554 |
| 2022-02-08 | 46.000 | 46.290 | 45.660 | 45.830 | 38.887 | 5,250 |
| 2022-02-07 | 46.010 | 46.310 | 45.650 | 45.750 | 38.819 | 4,927 |
| 2022-02-04 | 47.500 | 47.500 | 46.200 | 46.300 | 39.285 | 1,144 |
| 2022-02-03 | 48.590 | 48.590 | 47.500 | 47.500 | 40.304 | 761 |
| 2022-02-02 | 47.600 | 48.500 | 47.600 | 47.920 | 40.660 | 1,384 |
| 2022-02-01 | 47.300 | 47.620 | 46.840 | 47.620 | 40.406 | 521 |
| 2022-01-31 | 48.480 | 48.480 | 46.760 | 47.300 | 40.134 | 978 |
| 2022-01-28 | 48.650 | 49.000 | 47.650 | 48.480 | 41.135 | 1,136 |
| 2022-01-27 | 49.000 | 49.640 | 48.330 | 48.650 | 41.279 | 1,076 |
| 2022-01-26 | 49.500 | 49.600 | 48.830 | 49.050 | 41.619 | 4,305 |
| 2022-01-25 | 50.300 | 50.650 | 49.010 | 49.280 | 41.814 | 1,165 |
| 2022-01-24 | 50.400 | 50.950 | 48.950 | 49.700 | 42.170 | 4,113 |
| 2022-01-21 | 50.640 | 50.950 | 50.330 | 50.400 | 42.764 | 349 |
| 2022-01-20 | 50.870 | 51.220 | 50.160 | 50.460 | 42.815 | 1,913 |
| 2022-01-19 | 52.050 | 52.500 | 48.080 | 50.870 | 43.163 | 1,221 |
| 2022-01-18 | 52.820 | 52.820 | 51.460 | 52.050 | 44.164 | 11,306 |
| 2022-01-17 | 52.840 | 52.840 | 51.900 | 52.820 | 44.818 | 349 |
| 2022-01-14 | 52.650 | 52.650 | 51.800 | 52.330 | 44.402 | 879 |
| 2022-01-13 | 51.430 | 52.310 | 51.330 | 52.200 | 44.292 | 523 |
| 2022-01-12 | 52.500 | 52.500 | 51.400 | 51.400 | 43.613 | 949 |
| 2022-01-11 | 53.900 | 53.900 | 51.800 | 52.500 | 44.546 | 756 |
| 2022-01-10 | 52.450 | 53.600 | 52.450 | 52.800 | 44.801 | 5,277 |
| 2022-01-07 | 52.300 | 52.700 | 52.030 | 52.450 | 44.504 | 1,295 |
| 2022-01-06 | 52.410 | 53.300 | 52.000 | 52.450 | 44.504 | 1,237 |
| 2022-01-05 | 51.880 | 53.000 | 51.880 | 52.870 | 44.860 | 2,333 |
| 2022-01-04 | 51.280 | 52.810 | 51.280 | 52.510 | 44.555 | 2,043 |
| 2022-01-03 | 50.290 | 51.160 | 49.870 | 50.850 | 43.146 | 773 |
| 2021-12-30 | 50.700 | 50.700 | 49.370 | 49.370 | 41.890 | 18,878 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 0.3380 USD |
| 2026-03-05 | 0.3467 USD |
| 2025-11-27 | 0.3538 USD |
| 2025-08-28 | 0.3538 USD |
| 2025-05-29 | 0.3618 USD |
| 2025-03-06 | 0.3810 USD |
| 2024-11-27 | 0.4091 USD |
| 2024-08-28 | 0.3596 USD |
| 2024-06-04 | 0.3651 USD |
| 2024-03-06 | 0.3328 USD |
| 2023-11-29 | 0.3256 USD |
| 2023-08-30 | 0.9710 USD |
| 2023-06-02 | 0.3156 USD |
| 2023-03-08 | 0.3353 USD |
| 2022-11-22 | 0.3530 USD |
| 2022-08-24 | 0.3532 USD |
| 2022-05-25 | 0.3462 USD |
| 2022-03-09 | 0.3169 USD |
| 2021-11-23 | 0.3778 USD |
| 2021-08-30 | 0.3532 USD |
| 2021-05-26 | 0.3267 USD |
| 2021-03-10 | 0.3806 USD |
| 2020-11-25 | 1.3734 USD |
| 2020-08-26 | 1.4900 USD |
| 2020-05-27 | 1.4324 USD |
| 2020-03-11 | 1.3553 USD |
| 2019-11-13 | 1.0804 USD |
| 2019-08-20 | 1.6308 USD |
| 2019-05-30 | 1.5542 USD |
| 2019-03-06 | 1.5554 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.