Kraft Heinz Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-04 | 21.050 | 21.245 | 21.000 | 21.060 | 19.717 | 4,046 |
| 2025-11-03 | 21.475 | 21.535 | 20.790 | 20.880 | 19.548 | 14,276 |
| 2025-10-31 | 21.350 | 21.610 | 21.035 | 21.540 | 20.166 | 11,101 |
| 2025-10-30 | 21.075 | 21.350 | 20.900 | 21.350 | 19.988 | 13,910 |
| 2025-10-29 | 21.965 | 21.965 | 20.790 | 20.840 | 19.511 | 50,285 |
| 2025-10-28 | 21.965 | 22.000 | 21.770 | 21.965 | 20.564 | 10,697 |
| 2025-10-27 | 21.705 | 22.000 | 21.600 | 21.980 | 20.578 | 6,540 |
| 2025-10-24 | 21.820 | 21.960 | 21.770 | 21.785 | 20.395 | 9,090 |
| 2025-10-23 | 22.125 | 22.245 | 21.770 | 21.800 | 20.409 | 7,456 |
← NewerPage 5 of 5 · 254 trading days
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.